$AKAM: Akamai Technologies, Inc. - Common Stock
2025-12-31 AKAM 2025-12-31 19:01:10 87.74 86.95 -1.09% AKAM 2025-12-31 20:01:11 87.75 87.01 -1.09% AKAM 2025-12-31 21:01:19 0.00 0.00 -1.09% 2026-01-01 AKAM 2026-01-01 19:01:12 87.75 87.01 -1.09% AKAM 2026-01-01 22:01:37 0.00 0.00 -1.09% 2026-01-02 AKAM 2026-01-02 05:01:04 92.00 74.00 -1.09% AKAM 2026-01-02 06:01:12 92.00 79.05 0.57% AKAM 2026-01-02 07:01:04 91.49 86.45 0.57% AKAM 2026-01-02 08:01:10 89.99 88.01 0.88% AKAM 2026-01-02 09:01:03 88.52 87.32 0.88% AKAM 2026-01-02 10:01:08 88.97 86.46 0.88% AKAM 2026-01-02 11:01:04 86.59 86.45 -0.80% AKAM 2026-01-02 12:01:13 85.38 85.32 -2.15% AKAM 2026-01-02 13:01:17 85.41 85.36 -2.13% AKAM 2026-01-02 14:01:19 85.16 85.06 -2.41% AKAM 2026-01-02 15:01:12 85.02 84.94 -2.57% AKAM 2026-01-02 16:01:15 85.92 85.84 -1.58% AKAM 2026-01-02 17:01:12 86.40 84.51 -2.43% AKAM 2026-01-02 18:01:22 86.40 84.51 -2.45% AKAM 2026-01-02 21:01:22 0.00 0.00 -2.45% 2026-01-05 AKAM 2026-01-05 06:01:15 86.74 85.14 0.08% AKAM 2026-01-05 08:01:38 93.02 85.00 0.14% AKAM 2026-01-05 09:01:12 94.74 85.00 0.08% AKAM 2026-01-05 10:01:16 86.58 85.00 0.08% AKAM 2026-01-05 11:01:10 87.12 86.91 2.14% AKAM 2026-01-05 12:01:14 86.54 86.46 1.65% AKAM 2026-01-05 13:01:17 86.83 86.73 1.95% AKAM 2026-01-05 14:01:18 86.30 86.24 1.38% AKAM 2026-01-05 15:01:13 86.36 86.27 1.36% AKAM 2026-01-05 16:01:15 86.03 85.98 1.03% AKAM 2026-01-05 17:01:12 86.66 85.05 0.94% AKAM 2026-01-05 18:01:13 86.66 85.05 0.96% AKAM 2026-01-05 19:01:18 87.00 85.05 0.96% 2026-01-06 AKAM 2026-01-06 06:01:17 87.60 82.03 0.96% AKAM 2026-01-06 08:01:16 87.59 85.63 -0.33% AKAM 2026-01-06 09:01:09 87.59 85.63 -0.26% AKAM 2026-01-06 10:01:13 86.10 85.63 0.24% AKAM 2026-01-06 11:01:07 86.52 86.36 0.63% AKAM 2026-01-06 12:01:07 87.33 87.25 1.60% AKAM 2026-01-06 13:01:05 87.13 87.08 1.42% AKAM 2026-01-06 14:01:12 87.60 87.56 1.95% AKAM 2026-01-06 15:01:07 87.59 87.54 1.93% AKAM 2026-01-06 16:01:13 87.99 87.95 2.44% AKAM 2026-01-06 17:01:08 89.00 88.67 3.33% AKAM 2026-01-06 18:01:19 88.95 88.60 3.43% AKAM 2026-01-06 19:01:10 89.57 87.73 3.28% AKAM 2026-01-06 20:01:18 89.57 88.70 3.53% AKAM 2026-01-06 21:01:13 0.00 0.00 3.53% 2026-01-07 AKAM 2026-01-07 05:01:05 0.00 83.00 3.53% AKAM 2026-01-07 06:01:12 88.99 83.00 3.53% AKAM 2026-01-07 09:01:07 88.99 83.34 3.53% AKAM 2026-01-07 10:01:10 88.99 86.11 3.53% AKAM 2026-01-07 11:01:04 88.60 88.44 -0.22% AKAM 2026-01-07 12:01:07 88.71 88.60 -0.06% AKAM 2026-01-07 13:01:05 88.64 88.60 -0.12% AKAM 2026-01-07 14:01:12 88.55 88.51 -0.22% AKAM 2026-01-07 15:01:06 88.27 88.23 -0.54% AKAM 2026-01-07 16:01:14 88.13 88.07 -0.70% AKAM 2026-01-07 17:01:13 88.80 87.43 -1.35% AKAM 2026-01-07 18:01:14 89.15 86.47 -1.31% AKAM 2026-01-07 19:01:10 88.21 86.47 -1.31% AKAM 2026-01-07 21:01:19 0.00 0.00 -1.31% 2026-01-08 AKAM 2026-01-08 05:01:08 88.97 87.39 -1.31% AKAM 2026-01-08 06:01:09 88.79 87.39 -1.31% AKAM 2026-01-08 09:01:05 88.79 87.51 -0.70% AKAM 2026-01-08 10:01:09 88.78 87.56 -0.23% AKAM 2026-01-08 11:01:06 86.82 86.61 -1.70% AKAM 2026-01-08 12:01:08 87.18 87.07 -1.14% AKAM 2026-01-08 13:01:08 86.41 86.32 -2.07% AKAM 2026-01-08 14:01:15 86.22 86.12 -2.27% AKAM 2026-01-08 15:01:11 86.07 85.98 -2.45% AKAM 2026-01-08 16:01:18 85.60 85.59 -2.92% AKAM 2026-01-08 17:01:11 86.44 84.62 -2.77% AKAM 2026-01-08 18:01:16 86.44 85.71 -2.79% AKAM 2026-01-08 19:01:15 86.80 85.80 -2.63% AKAM 2026-01-08 21:01:15 0.00 0.00 -2.63% 2026-01-09 AKAM 2026-01-09 06:01:02 97.34 85.00 -2.63% AKAM 2026-01-09 07:00:54 91.50 85.00 -2.63% AKAM 2026-01-09 08:00:58 91.50 85.72 -2.63% AKAM 2026-01-09 09:00:53 91.50 78.39 -2.63% AKAM 2026-01-09 10:00:58 86.44 86.00 0.77% AKAM 2026-01-09 11:00:50 86.88 86.75 1.27% AKAM 2026-01-09 12:00:58 86.15 86.07 0.48% AKAM 2026-01-09 13:00:58 87.39 87.29 1.86% AKAM 2026-01-09 14:01:00 88.03 87.97 2.61% AKAM 2026-01-09 15:00:56 87.74 87.69 2.28% AKAM 2026-01-09 16:01:00 88.48 88.42 3.14% AKAM 2026-01-09 17:00:54 88.49 88.24 2.74% AKAM 2026-01-09 18:00:57 88.98 85.90 2.03% AKAM 2026-01-09 21:00:59 0.00 0.00 2.03% 2026-01-12 AKAM 2026-01-12 05:01:10 90.92 90.02 2.92% AKAM 2026-01-12 06:00:59 95.00 91.17 3.94% AKAM 2026-01-12 07:00:52 95.00 91.11 4.63% AKAM 2026-01-12 08:01:00 94.00 92.00 4.60% AKAM 2026-01-12 09:00:55 92.10 91.50 4.55% AKAM 2026-01-12 10:01:00 93.87 93.00 6.28% AKAM 2026-01-12 11:01:01 91.50 91.35 3.91% AKAM 2026-01-12 12:01:01 93.02 92.87 5.66% AKAM 2026-01-12 13:00:56 93.48 93.36 6.17% AKAM 2026-01-12 14:00:59 93.32 93.24 6.04% AKAM 2026-01-12 15:01:03 92.29 92.26 4.84% AKAM 2026-01-12 16:01:08 91.43 91.35 3.80% AKAM 2026-01-12 17:01:00 91.65 91.18 3.85% AKAM 2026-01-12 18:01:10 92.19 91.02 3.52% AKAM 2026-01-12 19:01:01 92.50 91.02 3.78% AKAM 2026-01-12 20:01:03 91.89 91.02 4.28% AKAM 2026-01-12 21:01:01 0.00 0.00 4.28% 2026-01-13 AKAM 2026-01-13 05:00:59 95.00 85.00 4.28% AKAM 2026-01-13 06:01:05 92.99 90.00 0.00% AKAM 2026-01-13 07:01:00 93.00 90.00 0.00% AKAM 2026-01-13 10:00:57 92.19 90.00 0.28% AKAM 2026-01-13 11:00:54 89.38 89.29 -2.18% AKAM 2026-01-13 12:01:00 88.78 88.73 -2.87% AKAM 2026-01-13 13:00:59 89.83 89.77 -1.67% AKAM 2026-01-13 14:01:05 88.79 88.70 -2.87% AKAM 2026-01-13 15:01:02 89.22 89.15 -2.36% AKAM 2026-01-13 16:01:06 89.51 89.43 -2.00% AKAM 2026-01-13 17:01:04 89.66 88.00 -2.59% AKAM 2026-01-13 18:01:07 89.66 88.81 -2.48% AKAM 2026-01-13 19:01:03 89.66 88.81 -2.57% AKAM 2026-01-13 20:01:06 89.66 88.91 -2.57% AKAM 2026-01-13 21:01:04 0.00 0.00 0.05% 2026-01-14 AKAM 2026-01-14 05:01:02 90.65 0.00 0.05% AKAM 2026-01-14 06:01:02 90.53 81.12 0.05% AKAM 2026-01-14 07:00:59 89.64 88.36 0.05% AKAM 2026-01-14 08:00:59 90.22 88.36 0.05% AKAM 2026-01-14 09:00:52 89.68 88.36 0.05% AKAM 2026-01-14 10:00:57 89.86 88.36 0.05% AKAM 2026-01-14 11:00:50 91.00 90.75 2.28% AKAM 2026-01-14 12:00:58 89.97 89.87 1.18% AKAM 2026-01-14 13:00:53 90.65 90.61 1.94% AKAM 2026-01-14 14:01:01 90.64 90.53 1.91% AKAM 2026-01-14 15:00:53 90.22 90.15 1.45% AKAM 2026-01-14 16:01:02 90.19 90.11 1.42% AKAM 2026-01-14 17:00:55 91.00 90.00 1.97% AKAM 2026-01-14 18:01:19 90.97 90.17 2.03% AKAM 2026-01-14 19:01:02 92.12 89.19 2.03% AKAM 2026-01-14 20:01:12 90.78 90.40 2.03% AKAM 2026-01-14 22:01:22 0.00 0.00 2.03% 2026-01-15 AKAM 2026-01-15 06:01:01 92.99 88.01 2.03% AKAM 2026-01-15 07:00:57 91.96 88.01 2.03% AKAM 2026-01-15 08:01:06 91.49 90.65 0.14% AKAM 2026-01-15 09:01:00 91.49 90.77 0.14% AKAM 2026-01-15 10:01:06 91.47 90.66 0.14% AKAM 2026-01-15 11:00:57 91.01 90.92 0.39% AKAM 2026-01-15 12:01:03 91.53 91.49 0.98% AKAM 2026-01-15 13:00:58 90.95 90.85 0.33% AKAM 2026-01-15 14:01:06 90.95 90.89 0.30% AKAM 2026-01-15 15:00:59 91.63 91.54 1.06% AKAM 2026-01-15 16:01:07 91.23 91.18 0.64% AKAM 2026-01-15 17:01:03 91.70 91.48 0.99% AKAM 2026-01-15 18:01:06 91.53 90.15 0.92% AKAM 2026-01-15 19:01:03 91.53 90.15 0.90% AKAM 2026-01-15 20:00:58 91.44 90.17 0.81% AKAM 2026-01-15 22:01:30 0.00 0.00 0.81% 2026-01-16 AKAM 2026-01-16 05:01:03 0.00 83.50 0.81% AKAM 2026-01-16 06:01:06 94.50 92.00 0.52% AKAM 2026-01-16 07:01:05 94.50 83.50 0.52% AKAM 2026-01-16 08:01:10 93.62 84.50 1.54% AKAM 2026-01-16 09:00:57 93.50 93.05 2.17% AKAM 2026-01-16 10:01:01 93.80 93.50 2.25% AKAM 2026-01-16 11:00:54 94.04 93.80 2.69% AKAM 2026-01-16 12:01:00 93.60 93.55 2.28% AKAM 2026-01-16 13:00:56 94.16 94.08 2.88% AKAM 2026-01-16 14:01:06 94.23 94.19 2.96% AKAM 2026-01-16 15:01:06 93.46 93.42 2.11% AKAM 2026-01-16 16:01:07 93.92 93.85 2.60% AKAM 2026-01-16 17:00:59 94.68 93.54 2.23% AKAM 2026-01-16 18:01:05 94.68 93.54 2.70% AKAM 2026-01-16 20:01:08 94.30 93.54 2.70% AKAM 2026-01-16 21:01:10 0.00 0.00 2.70% 2026-01-19 AKAM 2026-01-19 15:32:23 Akamai Technologies: Relatively Cheap With A Decent Margin Of Safety (Upgrade) 2026-01-20 AKAM 2026-01-20 05:01:02 92.92 89.76 2.70% AKAM 2026-01-20 06:01:09 91.50 90.82 -2.05% AKAM 2026-01-20 06:38:11 Akamai Technologies: Growing Edge Opportunities In The Agentic AI Era AKAM 2026-01-20 07:00:56 93.00 90.01 -1.62% AKAM 2026-01-20 08:01:04 93.00 90.23 -1.64% AKAM 2026-01-20 09:00:59 92.50 92.00 -1.72% AKAM 2026-01-20 10:01:04 93.00 88.36 -2.06% AKAM 2026-01-20 11:00:58 92.33 92.23 -1.37% AKAM 2026-01-20 12:01:02 91.89 91.80 -1.78% AKAM 2026-01-20 13:01:02 91.17 91.07 -2.57% AKAM 2026-01-20 14:01:10 90.13 89.98 -3.67% AKAM 2026-01-20 15:01:06 90.08 90.02 -3.73% AKAM 2026-01-20 16:01:09 89.95 89.87 -3.89% AKAM 2026-01-20 17:01:11 90.40 89.10 -4.24% AKAM 2026-01-20 18:01:10 90.14 89.10 -4.15% AKAM 2026-01-20 19:01:09 91.00 89.10 -4.15% AKAM 2026-01-20 20:01:12 89.60 89.18 -4.15% AKAM 2026-01-20 21:01:08 0.00 0.00 -4.15% 2026-01-21 AKAM 2026-01-21 05:01:07 91.98 39.38 0.01% AKAM 2026-01-21 06:01:11 91.98 81.94 0.01% AKAM 2026-01-21 07:01:03 90.60 90.12 1.05% AKAM 2026-01-21 08:01:06 91.98 89.50 0.57% AKAM 2026-01-21 09:00:59 91.98 89.50 0.22% AKAM 2026-01-21 11:00:58 90.73 90.65 1.17% AKAM 2026-01-21 12:01:01 91.53 91.47 2.02% AKAM 2026-01-21 14:01:22 92.86 92.76 3.44% AKAM 2026-01-21 15:01:02 93.02 92.94 3.64% AKAM 2026-01-21 16:01:10 93.44 93.38 4.10% AKAM 2026-01-21 17:01:04 93.95 92.26 4.42% AKAM 2026-01-21 18:01:09 93.95 92.33 4.58% AKAM 2026-01-21 19:01:05 93.95 93.72 4.58% AKAM 2026-01-21 20:01:11 93.95 93.47 4.61% AKAM 2026-01-21 21:01:12 0.00 0.00 4.61% 2026-01-22 AKAM 2026-01-22 05:01:00 95.31 93.26 4.61% AKAM 2026-01-22 06:01:02 94.00 84.00 4.61% AKAM 2026-01-22 07:01:00 96.35 93.85 0.18% AKAM 2026-01-22 08:01:03 95.21 94.00 0.18% AKAM 2026-01-22 09:00:55 95.30 93.91 0.23% AKAM 2026-01-22 10:01:05 96.35 93.91 0.23% AKAM 2026-01-22 11:00:56 97.01 96.93 3.68% AKAM 2026-01-22 12:01:00 96.95 96.89 3.55% AKAM 2026-01-22 13:01:05 96.75 96.69 3.38% AKAM 2026-01-22 14:01:15 96.90 96.85 3.52% AKAM 2026-01-22 15:01:05 96.83 96.73 3.47% AKAM 2026-01-22 16:01:10 96.87 96.79 3.52% AKAM 2026-01-22 17:00:52 98.00 96.60 3.71% AKAM 2026-01-22 18:01:12 98.00 97.00 3.54% AKAM 2026-01-22 19:01:09 98.00 97.00 3.52% AKAM 2026-01-22 21:01:13 0.00 0.00 3.52% 2026-01-23 AKAM 2026-01-23 05:01:03 106.73 83.99 3.52% AKAM 2026-01-23 06:01:13 96.80 86.88 3.52% AKAM 2026-01-23 07:01:11 96.80 87.96 -0.93% AKAM 2026-01-23 08:01:06 98.00 87.96 -0.25% AKAM 2026-01-23 09:01:03 98.00 89.73 -0.22% AKAM 2026-01-23 10:01:06 99.48 96.18 -0.22% AKAM 2026-01-23 11:01:05 96.15 95.91 -1.01% AKAM 2026-01-23 12:01:00 96.61 96.50 -0.54% AKAM 2026-01-23 13:01:08 96.22 96.19 -0.87% AKAM 2026-01-23 14:01:02 95.93 95.89 -1.20% AKAM 2026-01-23 15:01:10 95.79 95.73 -1.37% AKAM 2026-01-23 16:01:07 95.30 95.21 -1.93% AKAM 2026-01-23 17:01:01 95.08 94.00 -2.08% AKAM 2026-01-23 18:01:17 95.57 94.43 -2.01% AKAM 2026-01-23 19:01:01 95.03 93.91 -2.01% AKAM 2026-01-23 21:01:06 0.00 0.00 -2.01% 2026-01-26 AKAM 2026-01-26 05:01:01 99.00 94.13 -2.01% AKAM 2026-01-26 06:01:05 97.52 93.92 -2.01% AKAM 2026-01-26 07:00:57 96.75 93.92 -2.01% AKAM 2026-01-26 08:01:01 95.99 94.01 -2.01% AKAM 2026-01-26 09:01:00 99.00 86.88 -0.06% AKAM 2026-01-26 10:01:00 97.56 92.24 1.14% AKAM 2026-01-26 11:00:57 96.89 96.68 1.77% AKAM 2026-01-26 12:01:02 97.05 96.96 1.99% AKAM 2026-01-26 13:00:53 98.12 98.08 3.14% AKAM 2026-01-26 14:01:14 98.23 98.18 3.25% AKAM 2026-01-26 15:01:35 98.29 98.21 3.32% AKAM 2026-01-26 16:01:12 99.05 99.00 4.08% AKAM 2026-01-26 17:00:59 99.25 97.22 2.99% AKAM 2026-01-26 18:01:08 99.50 98.60 3.05% AKAM 2026-01-26 19:01:13 99.50 97.22 3.93% AKAM 2026-01-26 21:01:25 0.00 0.00 3.93% 2026-01-27 AKAM 2026-01-27 05:01:00 101.00 83.00 3.93% AKAM 2026-01-27 06:01:16 101.00 98.80 0.16% AKAM 2026-01-27 07:00:53 104.00 102.50 4.05% AKAM 2026-01-27 08:01:06 102.50 100.72 4.05% AKAM 2026-01-27 09:00:59 102.99 100.72 3.52% AKAM 2026-01-27 10:01:12 102.93 102.40 4.01% AKAM 2026-01-27 11:01:03 102.76 102.56 4.26% AKAM 2026-01-27 12:01:03 103.44 103.29 4.96% AKAM 2026-01-27 13:00:53 104.00 103.86 5.63% AKAM 2026-01-27 14:01:02 104.54 104.50 6.19% AKAM 2026-01-27 15:01:07 104.33 104.19 5.90% AKAM 2026-01-27 16:01:01 103.24 103.14 4.77% AKAM 2026-01-27 17:01:00 103.69 103.28 4.96% AKAM 2026-01-27 18:01:08 103.76 103.28 4.78% AKAM 2026-01-27 19:00:53 103.76 103.28 4.69% AKAM 2026-01-27 20:01:09 103.76 103.28 4.70% AKAM 2026-01-27 21:01:02 0.00 0.00 0.02% AKAM 2026-01-27 22:01:18 103.76 103.28 4.70% 2026-01-28 AKAM 2026-01-28 05:01:04 104.98 98.00 4.70% AKAM 2026-01-28 06:01:06 104.01 103.35 0.10% AKAM 2026-01-28 07:00:59 104.01 103.35 0.66% AKAM 2026-01-28 08:01:02 104.20 103.35 0.66% AKAM 2026-01-28 09:00:54 104.20 103.35 0.86% AKAM 2026-01-28 10:00:58 103.99 103.60 0.59% AKAM 2026-01-28 11:00:54 102.99 102.90 -0.35% AKAM 2026-01-28 12:01:00 102.28 102.17 -1.05% AKAM 2026-01-28 13:00:54 102.29 102.14 -1.00% AKAM 2026-01-28 14:00:57 102.37 102.27 -0.97% AKAM 2026-01-28 15:00:57 102.20 102.10 -1.11% AKAM 2026-01-28 16:01:24 102.25 102.21 -1.02% AKAM 2026-01-28 17:01:15 103.43 101.48 -1.42% AKAM 2026-01-28 18:01:17 103.99 101.48 -1.62% AKAM 2026-01-28 19:01:04 103.99 101.48 -0.74% AKAM 2026-01-28 20:01:07 103.99 101.48 -0.25% AKAM 2026-01-28 21:01:09 0.00 0.00 -0.25% 2026-01-29 AKAM 2026-01-29 05:00:59 107.00 44.61 -0.25% AKAM 2026-01-29 06:01:09 107.00 101.39 -0.25% AKAM 2026-01-29 07:01:00 103.53 101.49 -0.25% AKAM 2026-01-29 08:01:02 107.00 102.10 0.15% AKAM 2026-01-29 09:01:08 104.00 101.50 0.01% AKAM 2026-01-29 10:00:57 102.49 101.48 0.01% AKAM 2026-01-29 11:00:56 99.50 99.38 -2.56% AKAM 2026-01-29 12:01:04 98.61 98.54 -3.41% AKAM 2026-01-29 13:01:03 99.59 99.50 -2.50% AKAM 2026-01-29 14:01:06 99.09 98.96 -2.97% AKAM 2026-01-29 15:01:28 99.03 98.91 -3.03% AKAM 2026-01-29 16:01:04 99.07 99.02 -2.93% AKAM 2026-01-29 17:01:05 99.43 97.43 -2.65% AKAM 2026-01-29 18:01:20 101.56 99.35 -2.22% AKAM 2026-01-29 19:01:05 101.56 99.35 -2.65% AKAM 2026-01-29 20:01:11 99.25 97.43 -2.97% AKAM 2026-01-29 21:01:05 0.00 0.00 -2.97% 2026-01-30 AKAM 2026-01-30 05:00:57 99.64 98.06 -2.97% AKAM 2026-01-30 06:01:08 99.35 98.06 -2.97% AKAM 2026-01-30 07:01:05 99.12 97.05 -1.06% AKAM 2026-01-30 09:00:57 99.95 97.05 -1.06% AKAM 2026-01-30 10:01:03 99.92 97.68 -1.30% AKAM 2026-01-30 11:00:56 97.38 97.25 -1.98% AKAM 2026-01-30 12:01:01 97.86 97.78 -1.48% AKAM 2026-01-30 13:01:00 97.00 96.91 -2.37% AKAM 2026-01-30 14:01:01 96.78 96.75 -2.54% AKAM 2026-01-30 15:01:01 96.82 96.67 -2.60% AKAM 2026-01-30 16:00:59 96.74 96.66 -2.58% AKAM 2026-01-30 17:01:04 99.07 96.66 -2.14% AKAM 2026-01-30 18:01:10 97.50 96.67 -2.20%