$AKAM: Akamai Technologies, Inc. - Common Stock
2025-06-03 AKAM 2025-06-03 01:00:42 0.00 0.00 0.32% AKAM 2025-06-03 05:00:42 84.66 66.76 0.32% AKAM 2025-06-03 07:00:38 81.26 66.76 0.32% AKAM 2025-06-03 08:00:45 78.42 74.53 -0.51% AKAM 2025-06-03 09:00:40 78.42 74.70 -0.51% AKAM 2025-06-03 10:00:45 75.22 75.14 -1.33% AKAM 2025-06-03 11:00:35 76.20 76.17 0.03% AKAM 2025-06-03 12:00:46 76.12 76.06 -0.08% AKAM 2025-06-03 13:00:41 76.46 76.42 0.36% AKAM 2025-06-03 14:00:44 76.51 76.47 0.42% AKAM 2025-06-03 14:58:54 Akamai Technologies: Lowered Guidance Clouds Future Potential AKAM 2025-06-03 15:00:36 76.77 76.75 0.79% AKAM 2025-06-03 16:00:40 77.10 77.09 1.24% AKAM 2025-06-03 16:18:29 Akamai Technologies: Continued Earnings Stagnation Rightfully Triggers A Reset AKAM 2025-06-03 17:00:41 77.50 76.30 1.22% AKAM 2025-06-03 19:00:38 78.42 76.30 1.22% AKAM 2025-06-03 21:00:40 0.00 0.00 1.22% 2025-06-04 AKAM 2025-06-04 05:00:41 85.73 66.76 1.22% AKAM 2025-06-04 06:00:43 78.97 76.00 1.22% AKAM 2025-06-04 08:00:45 77.99 76.00 1.22% AKAM 2025-06-04 09:00:41 77.99 76.00 0.03% AKAM 2025-06-04 10:00:41 77.86 77.79 0.97% AKAM 2025-06-04 11:00:35 77.38 77.31 0.38% AKAM 2025-06-04 12:00:42 77.14 77.09 0.05% AKAM 2025-06-04 13:00:40 77.09 77.06 -0.01% AKAM 2025-06-04 14:00:43 76.80 76.75 -0.42% AKAM 2025-06-04 15:00:38 76.97 76.93 -0.20% AKAM 2025-06-04 16:00:43 76.62 76.59 -0.63% AKAM 2025-06-04 17:00:39 77.35 76.59 -0.62% AKAM 2025-06-04 19:00:40 77.35 76.45 -0.62% AKAM 2025-06-04 20:00:47 77.35 76.00 -0.58% AKAM 2025-06-04 21:00:44 0.00 0.00 -0.58% 2025-06-05 AKAM 2025-06-05 05:00:41 77.69 76.00 -0.58% AKAM 2025-06-05 08:00:43 77.49 76.00 -0.58% AKAM 2025-06-05 09:00:37 77.00 76.61 -0.58% AKAM 2025-06-05 10:00:44 76.60 76.51 -0.08% AKAM 2025-06-05 11:00:34 76.87 76.81 0.30% AKAM 2025-06-05 12:00:46 76.81 76.75 0.23% AKAM 2025-06-05 13:00:38 76.22 76.15 -0.48% AKAM 2025-06-05 14:00:44 76.67 76.64 0.10% AKAM 2025-06-05 15:00:40 76.37 76.34 -0.30% AKAM 2025-06-05 16:00:41 76.08 76.06 -0.67% AKAM 2025-06-05 17:00:40 78.09 75.59 -0.77% AKAM 2025-06-05 20:00:42 77.84 75.59 -0.77% AKAM 2025-06-05 21:00:41 0.00 0.00 -0.77% 2025-06-06 AKAM 2025-06-06 05:00:38 76.94 66.76 -0.77% AKAM 2025-06-06 06:00:47 76.94 75.50 -0.77% AKAM 2025-06-06 08:00:44 76.94 76.01 -0.77% AKAM 2025-06-06 09:00:46 77.00 75.50 -0.18% AKAM 2025-06-06 10:00:46 76.78 76.73 0.82% AKAM 2025-06-06 11:00:42 76.81 76.78 0.86% AKAM 2025-06-06 12:00:46 76.88 76.84 0.97% AKAM 2025-06-06 13:00:42 76.61 76.58 0.61% AKAM 2025-06-06 14:00:48 76.80 76.73 0.85% AKAM 2025-06-06 15:00:41 76.69 76.65 0.70% AKAM 2025-06-06 16:00:49 77.05 77.01 1.19% AKAM 2025-06-06 17:00:42 77.28 76.65 1.26% AKAM 2025-06-06 18:00:51 77.31 76.03 1.26% AKAM 2025-06-06 19:00:42 77.31 76.04 1.26% AKAM 2025-06-06 20:00:49 77.31 76.03 1.26% AKAM 2025-06-06 21:00:43 0.00 0.00 1.26% 2025-06-09 AKAM 2025-06-09 05:00:39 77.99 75.76 0.39% AKAM 2025-06-09 08:00:47 77.99 77.50 0.62% AKAM 2025-06-09 09:00:39 77.50 77.03 0.62% AKAM 2025-06-09 10:00:42 77.81 77.70 0.97% AKAM 2025-06-09 11:00:40 78.22 78.15 1.52% AKAM 2025-06-09 12:00:40 78.42 78.40 1.81% AKAM 2025-06-09 13:00:40 78.65 78.61 2.10% AKAM 2025-06-09 14:00:45 78.46 78.44 1.85% AKAM 2025-06-09 15:00:39 78.56 78.53 1.97% AKAM 2025-06-09 16:00:45 78.12 78.11 1.44% AKAM 2025-06-09 17:00:38 78.70 77.20 1.54% AKAM 2025-06-09 18:00:48 78.39 77.69 1.75% AKAM 2025-06-09 19:00:41 78.39 77.70 1.75% AKAM 2025-06-09 20:00:42 78.33 78.09 1.75% AKAM 2025-06-09 21:00:36 0.00 0.00 1.75% 2025-06-10 AKAM 2025-06-10 05:00:34 86.62 67.31 1.75% AKAM 2025-06-10 06:00:39 79.80 75.59 1.75% AKAM 2025-06-10 07:00:39 81.05 75.59 1.75% AKAM 2025-06-10 08:00:45 79.90 76.75 1.75% AKAM 2025-06-10 09:00:37 78.70 76.75 1.75% AKAM 2025-06-10 10:00:46 78.19 78.11 0.09% AKAM 2025-06-10 11:00:38 78.69 78.62 0.74% AKAM 2025-06-10 12:00:47 78.34 78.30 0.31% AKAM 2025-06-10 13:00:41 78.49 78.45 0.52% AKAM 2025-06-10 14:00:41 78.20 78.17 0.14% AKAM 2025-06-10 15:00:37 78.38 78.36 0.39% AKAM 2025-06-10 16:00:41 78.26 78.25 0.25% AKAM 2025-06-10 17:00:38 78.44 77.50 0.24% AKAM 2025-06-10 18:00:47 78.60 77.50 0.46% AKAM 2025-06-10 19:00:43 78.59 77.87 0.46% AKAM 2025-06-10 20:00:45 78.58 77.80 0.46% AKAM 2025-06-10 21:00:41 0.00 0.00 0.46% 2025-06-11 AKAM 2025-06-11 05:00:41 79.80 77.51 0.46% AKAM 2025-06-11 07:00:34 81.13 75.64 0.46% AKAM 2025-06-11 08:00:42 79.90 76.25 0.46% AKAM 2025-06-11 09:00:36 79.90 76.25 0.00% AKAM 2025-06-11 10:00:45 78.92 78.80 0.78% AKAM 2025-06-11 11:00:37 79.28 79.22 1.27% AKAM 2025-06-11 12:00:40 79.35 79.30 1.37% AKAM 2025-06-11 13:00:35 79.00 78.95 0.92% AKAM 2025-06-11 14:00:39 78.41 78.37 0.17% AKAM 2025-06-11 15:00:36 78.22 78.19 -0.09% AKAM 2025-06-11 16:00:40 78.21 78.20 -0.06% AKAM 2025-06-11 17:00:35 79.00 78.00 -0.09% AKAM 2025-06-11 19:00:40 79.00 78.11 -0.19% AKAM 2025-06-11 21:00:39 0.00 0.00 -0.19% 2025-06-12 AKAM 2025-06-12 05:00:40 79.80 74.62 -0.19% AKAM 2025-06-12 08:00:46 78.07 76.28 -0.19% AKAM 2025-06-12 09:00:39 79.71 78.00 -0.23% AKAM 2025-06-12 10:00:44 78.26 78.20 0.09% AKAM 2025-06-12 11:00:36 78.69 78.65 0.64% AKAM 2025-06-12 12:00:45 78.94 78.92 0.96% AKAM 2025-06-12 13:00:34 79.37 79.34 1.51% AKAM 2025-06-12 14:00:41 79.10 79.06 1.15% AKAM 2025-06-12 15:00:38 78.45 78.43 0.32% AKAM 2025-06-12 16:00:39 78.51 78.48 0.41% AKAM 2025-06-12 17:00:40 78.57 78.19 0.42% AKAM 2025-06-12 20:00:42 78.56 78.00 0.00% AKAM 2025-06-12 21:00:41 0.00 0.00 0.00% 2025-06-13 AKAM 2025-06-13 12:00:40 78.21 78.17 -0.40% AKAM 2025-06-13 13:00:39 77.97 77.94 -0.72% AKAM 2025-06-13 14:00:46 77.49 77.47 -1.30% AKAM 2025-06-13 15:00:40 77.20 77.17 -1.68% AKAM 2025-06-13 16:00:48 77.03 77.01 -1.89% AKAM 2025-06-13 17:00:38 77.89 77.05 -1.85% AKAM 2025-06-13 21:00:46 0.00 0.00 -1.85% 2025-06-16 AKAM 2025-06-16 05:00:42 77.95 75.61 -1.85% AKAM 2025-06-16 06:00:45 78.58 75.61 -0.04% AKAM 2025-06-16 07:00:42 81.38 75.59 -0.04% AKAM 2025-06-16 08:00:44 79.90 76.30 -0.04% AKAM 2025-06-16 09:00:41 78.33 77.34 -0.04% AKAM 2025-06-16 10:00:47 77.97 77.90 1.20% AKAM 2025-06-16 11:00:38 78.78 78.73 2.18% AKAM 2025-06-16 12:00:43 79.53 79.50 3.17% AKAM 2025-06-16 13:00:40 79.58 79.54 3.25% AKAM 2025-06-16 14:00:45 79.45 79.40 3.07% AKAM 2025-06-16 15:00:38 79.41 79.37 3.01% AKAM 2025-06-16 16:00:45 79.98 79.97 3.77% AKAM 2025-06-16 17:00:37 80.20 78.50 3.41% AKAM 2025-06-16 18:00:47 80.20 78.50 3.35% AKAM 2025-06-16 19:00:38 80.20 78.50 3.41% AKAM 2025-06-16 21:00:38 0.00 0.00 3.41% 2025-06-17 AKAM 2025-06-17 05:01:08 79.62 69.51 3.41% AKAM 2025-06-17 06:00:46 79.47 69.51 3.41% AKAM 2025-06-17 07:00:41 79.99 79.20 -1.01% AKAM 2025-06-17 08:00:43 79.87 78.50 -1.00% AKAM 2025-06-17 09:00:34 79.80 79.40 -0.56% AKAM 2025-06-17 10:00:44 78.87 78.80 -1.51% AKAM 2025-06-17 11:00:36 78.58 78.55 -1.84% AKAM 2025-06-17 12:00:43 78.76 78.70 -1.60% AKAM 2025-06-17 13:00:40 78.94 78.87 -1.38% AKAM 2025-06-17 14:00:45 78.80 78.76 -1.56% AKAM 2025-06-17 15:00:43 78.75 78.72 -1.62% AKAM 2025-06-17 16:00:43 78.72 78.70 -1.64% AKAM 2025-06-17 17:00:36 80.00 77.54 -1.73% AKAM 2025-06-17 18:00:45 78.69 78.42 -1.73% AKAM 2025-06-17 19:00:43 78.69 78.06 -1.73% AKAM 2025-06-17 20:00:47 78.69 78.28 -1.73% AKAM 2025-06-17 21:00:37 0.00 0.00 -1.73% 2025-06-18 AKAM 2025-06-18 05:00:45 80.19 76.01 -1.73% AKAM 2025-06-18 07:00:43 79.88 76.36 -0.29% AKAM 2025-06-18 08:00:46 79.95 78.67 0.29% AKAM 2025-06-18 09:00:43 79.05 76.90 0.16% AKAM 2025-06-18 10:00:46 78.74 78.65 0.05% AKAM 2025-06-18 11:00:44 79.15 79.11 0.58% AKAM 2025-06-18 12:00:41 78.80 78.75 0.10% AKAM 2025-06-18 13:00:38 78.83 78.80 0.19% AKAM 2025-06-18 14:00:46 78.78 78.75 0.09% AKAM 2025-06-18 15:00:44 78.65 78.62 -0.03% AKAM 2025-06-18 16:00:50 78.72 78.68 0.01% AKAM 2025-06-18 17:00:40 79.63 77.75 -0.08% AKAM 2025-06-18 19:00:44 79.80 76.36 -0.72% AKAM 2025-06-18 21:00:43 0.00 0.00 -0.72% 2025-06-20 AKAM 2025-06-20 05:00:33 79.06 76.01 -0.72% AKAM 2025-06-20 06:00:40 79.06 78.40 -0.72% AKAM 2025-06-20 07:00:40 79.06 78.31 -0.72% AKAM 2025-06-20 08:00:40 79.99 76.90 -0.72% AKAM 2025-06-20 09:00:34 79.99 78.78 -0.72% AKAM 2025-06-20 10:00:44 78.83 78.75 0.13% AKAM 2025-06-20 11:00:37 78.12 78.08 -0.72% AKAM 2025-06-20 12:00:42 78.25 78.20 -0.58% AKAM 2025-06-20 13:00:36 78.20 78.17 -0.65% AKAM 2025-06-20 14:00:47 77.85 77.81 -1.13% AKAM 2025-06-20 15:00:36 77.69 77.65 -1.31% AKAM 2025-06-20 16:01:47 79.24 77.50 -0.41% AKAM 2025-06-20 17:01:15 78.33 77.50 -0.75% AKAM 2025-06-20 19:00:42 79.34 77.50 -0.47% AKAM 2025-06-20 21:00:38 0.00 0.00 -0.47% 2025-06-23 AKAM 2025-06-23 05:00:36 78.47 76.01 -0.28% AKAM 2025-06-23 06:00:42 78.80 76.01 0.48% AKAM 2025-06-23 07:00:36 80.19 76.01 0.48% AKAM 2025-06-23 08:01:19 78.37 76.90 0.48% AKAM 2025-06-23 09:00:43 78.69 77.98 0.48% AKAM 2025-06-23 10:01:18 78.25 78.20 -0.18% AKAM 2025-06-23 11:00:38 78.67 78.61 0.37% AKAM 2025-06-23 12:00:40 78.72 78.70 0.43% AKAM 2025-06-23 13:00:40 77.76 77.70 -0.81% AKAM 2025-06-23 14:00:46 78.48 78.44 0.10% AKAM 2025-06-23 15:00:36 78.60 78.56 0.28% AKAM 2025-06-23 16:00:45 79.30 79.29 1.18% AKAM 2025-06-23 17:00:38 79.30 77.75 1.00% AKAM 2025-06-23 18:00:43 79.30 78.87 1.00% AKAM 2025-06-23 19:00:37 80.36 78.80 0.96% AKAM 2025-06-23 20:00:41 80.70 79.29 0.96% AKAM 2025-06-23 21:00:42 0.00 0.00 0.96% 2025-06-24 AKAM 2025-06-24 05:00:36 87.05 69.51 0.96% AKAM 2025-06-24 07:00:44 80.31 79.28 -0.08% AKAM 2025-06-24 08:00:45 80.20 76.90 -0.08% AKAM 2025-06-24 09:00:36 79.99 76.90 0.32% AKAM 2025-06-24 10:00:42 78.94 78.87 -0.45% AKAM 2025-06-24 11:00:38 80.23 80.17 1.19% AKAM 2025-06-24 12:00:45 80.01 79.97 0.92% AKAM 2025-06-24 13:00:46 80.15 80.12 1.10% AKAM 2025-06-24 14:00:44 79.80 79.76 0.63% AKAM 2025-06-24 15:00:38 80.05 80.01 0.94% AKAM 2025-06-24 16:00:49 80.10 80.09 1.06% AKAM 2025-06-24 17:00:43 80.50 80.30 1.29% AKAM 2025-06-24 18:00:47 80.50 80.06 1.29% AKAM 2025-06-24 19:00:42 80.50 79.84 1.29% AKAM 2025-06-24 21:00:37 0.00 0.00 1.29% 2025-06-25 AKAM 2025-06-25 05:00:40 80.55 79.65 1.29% AKAM 2025-06-25 06:00:42 80.55 80.00 1.29% AKAM 2025-06-25 07:00:36 80.46 80.00 1.29% AKAM 2025-06-25 08:00:46 80.70 80.09 0.06% AKAM 2025-06-25 09:00:40 80.44 80.09 0.38% AKAM 2025-06-25 10:00:47 80.09 80.06 0.03% AKAM 2025-06-25 11:00:40 79.89 79.87 -0.23% AKAM 2025-06-25 12:00:47 79.85 79.81 -0.25% AKAM 2025-06-25 13:00:40 79.28 79.26 -0.98% AKAM 2025-06-25 14:00:46 79.39 79.34 -0.86% AKAM 2025-06-25 15:00:38 79.51 79.48 -0.72% AKAM 2025-06-25 16:00:44 79.56 79.54 -0.64% AKAM 2025-06-25 17:00:40 80.27 79.53 -0.66% AKAM 2025-06-25 18:00:47 79.86 79.53 -0.66% AKAM 2025-06-25 19:00:47 79.91 79.26 -0.66% AKAM 2025-06-25 20:00:42 79.94 79.12 -0.66% AKAM 2025-06-25 21:00:44 0.00 0.00 -0.66% 2025-06-26 AKAM 2025-06-26 05:00:41 80.55 79.53 -0.66% AKAM 2025-06-26 10:00:44 79.23 79.17 -0.40% AKAM 2025-06-26 11:00:35 80.19 80.15 0.81% AKAM 2025-06-26 12:00:44 79.72 79.70 0.24% AKAM 2025-06-26 13:00:41 79.48 79.45 -0.07% AKAM 2025-06-26 14:00:43 79.47 79.43 -0.11% AKAM 2025-06-26 15:00:37 79.42 79.37 -0.12% AKAM 2025-06-26 16:00:42 79.64 79.62 0.14% AKAM 2025-06-26 17:00:36 80.19 78.30 -0.74% AKAM 2025-06-26 18:00:53 79.89 79.23 -0.31% AKAM 2025-06-26 19:00:43 79.89 78.30 0.48% AKAM 2025-06-26 20:00:47 79.82 79.23 0.48% AKAM 2025-06-26 21:00:47 0.00 0.00 0.48% 2025-06-27 AKAM 2025-06-27 05:00:37 86.82 79.20 0.48% AKAM 2025-06-27 06:00:33 86.82 78.01 0.45% AKAM 2025-06-27 07:00:33 80.39 79.59 0.45% AKAM 2025-06-27 08:00:42 79.80 79.23 0.26% AKAM 2025-06-27 09:00:32 79.80 79.37 0.26% AKAM 2025-06-27 10:00:38 80.06 79.98 0.55% AKAM 2025-06-27 11:00:33 79.76 79.72 0.20% AKAM 2025-06-27 12:00:37 79.84 79.78 0.28% AKAM 2025-06-27 13:00:31 79.88 79.84 0.33% AKAM 2025-06-27 14:00:36 79.30 79.26 -0.36% AKAM 2025-06-27 15:00:43 78.86 78.81 -0.97% AKAM 2025-06-27 16:00:34 79.60 79.58 0.00% AKAM 2025-06-27 17:00:30 80.19 77.51 0.01% AKAM 2025-06-27 18:00:27 79.63 77.51 0.01% AKAM 2025-06-27 20:00:37 79.63 79.01 0.01% AKAM 2025-06-27 21:00:30 0.00 0.00 0.01% 2025-06-30 AKAM 2025-06-30 05:00:36 80.99 78.01 0.01% AKAM 2025-06-30 07:00:35 80.99 78.30 0.01% AKAM 2025-06-30 08:00:35 80.63 79.61 0.01% AKAM 2025-06-30 09:00:37 79.98 78.30 0.49% AKAM 2025-06-30 10:00:34 79.62 79.54 0.01% AKAM 2025-06-30 11:00:33 80.03 79.98 0.54% AKAM 2025-06-30 12:00:32 79.81 79.76 0.26% AKAM 2025-06-30 13:00:35 79.51 79.47 -0.14% AKAM 2025-06-30 14:00:41 79.58 79.51 -0.05% AKAM 2025-06-30 15:00:34 79.72 79.68 0.13% AKAM 2025-06-30 16:00:41 79.80 79.78 0.24% AKAM 2025-06-30 17:00:37 80.00 78.76 0.28% AKAM 2025-06-30 18:00:41 80.00 79.28 0.14% AKAM 2025-06-30 19:00:30 79.97 79.25 0.14% AKAM 2025-06-30 20:00:33 79.99 79.31 0.14% AKAM 2025-06-30 21:00:30 0.00 0.00 0.14% 2025-07-01 AKAM 2025-07-01 05:00:36 80.99 78.23 0.14% AKAM 2025-07-01 06:00:35 80.99 79.01 0.14% AKAM 2025-07-01 07:00:34 80.15 79.20 0.14% AKAM 2025-07-01 08:00:38 80.15 79.01 0.14% AKAM 2025-07-01 09:00:35 79.69 79.06 0.14% AKAM 2025-07-01 10:00:31 79.64 79.54 -0.21% AKAM 2025-07-01 11:00:35 79.75 79.67 -0.08% AKAM 2025-07-01 12:00:33 80.57 80.51 1.07% AKAM 2025-07-01 13:00:36 79.94 79.89 0.20% AKAM 2025-07-01 14:00:43 80.23 80.19 0.58% AKAM 2025-07-01 15:00:37 79.94 79.90 0.20% AKAM 2025-07-01 16:00:35 79.64 79.62 -0.16% AKAM 2025-07-01 17:00:38 80.69 79.20 -0.19% AKAM 2025-07-01 18:00:34 79.99 79.28 -0.19% AKAM 2025-07-01 19:00:38 80.05 79.28 -0.19% AKAM 2025-07-01 21:00:32 0.00 0.00 -0.19% 2025-07-02 AKAM 2025-07-02 05:00:37 80.99 78.76 -0.19% AKAM 2025-07-02 08:00:37 80.00 79.43 -0.19% AKAM 2025-07-02 09:00:36 79.69 78.81 0.10% AKAM 2025-07-02 10:00:36 79.22 79.11 -0.60% AKAM 2025-07-02 11:00:32 79.65 79.61 0.03% AKAM 2025-07-02 12:00:34 79.69 79.64 0.10% AKAM 2025-07-02 13:00:36 79.80 79.75 0.20% AKAM 2025-07-02 14:00:42 79.61 79.58 0.00% AKAM 2025-07-02 15:00:33 79.57 79.53 -0.08% AKAM 2025-07-02 16:00:36 79.44 79.43 -0.23% AKAM 2025-07-02 17:00:41 79.99 78.90 0.13% AKAM 2025-07-02 18:00:37 79.84 79.34 0.48% AKAM 2025-07-02 19:00:39 79.87 79.34 0.48% AKAM 2025-07-02 20:00:41 79.71 79.34 0.48% AKAM 2025-07-02 21:00:45 0.00 0.00 0.48%