Akamai Technologies - 25 Year Stock Price History | AKAM

Historical daily share price chart and data for Akamai Technologies since 1999 adjusted for splits and dividends. The latest closing stock price for Akamai Technologies as of May 29, 2024 is 90.84.
  • The all-time high Akamai Technologies stock closing price was 327.60 on December 31, 1999.
  • The Akamai Technologies 52-week high stock price is 129.17, which is 42.2% above the current share price.
  • The Akamai Technologies 52-week low stock price is 86.94, which is 4.3% below the current share price.
  • The average Akamai Technologies stock price for the last 52 weeks is 105.79.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Akamai Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 109.1259 116.8800 128.3200 90.8400 90.8400 -23.24%
2023 94.4511 84.9700 120.1800 70.7500 118.3500 40.39%
2022 98.5083 117.5100 121.9200 78.0600 84.3000 -27.97%
2021 109.8287 105.2400 120.4400 93.4100 117.0400 11.48%
2020 102.3076 87.6400 119.5700 80.0500 104.9900 21.54%
2019 79.9985 59.0100 92.5400 57.7000 86.3800 41.42%
2018 71.2261 65.5600 82.5800 58.3300 61.0800 -6.09%
2017 55.3746 67.5700 71.1200 44.9100 65.0400 -2.46%
2016 55.1770 52.3100 69.9100 39.5700 66.6800 26.70%
2015 68.4719 63.2500 78.3600 51.0800 52.6300 -16.41%
2014 57.8464 46.5300 64.7900 46.0100 62.9600 33.45%
2013 43.6163 42.1600 53.3900 33.5500 47.1800 15.33%
2012 35.2006 32.9300 41.8600 27.4400 40.9100 26.73%
2011 31.9329 48.2600 52.2400 18.6500 32.2800 -31.39%
2010 40.5499 25.9200 54.1400 24.7000 47.0500 85.67%
2009 19.8744 15.7400 25.8900 12.4300 25.3400 67.93%
2008 26.1324 33.2000 40.3800 9.2900 15.0900 -56.39%
2007 43.1285 52.0700 59.1500 28.2800 34.6000 -34.86%
2006 36.8444 20.8000 56.3900 20.8000 53.1200 166.53%
2005 14.3694 12.8200 21.8500 10.7600 19.9300 52.95%
2004 14.1366 10.7800 17.9500 10.7800 13.0300 21.10%
2003 4.6968 1.8800 13.7900 1.2300 10.7600 521.97%
2002 2.2353 5.8700 6.2100 0.6700 1.7300 -70.88%
2001 9.8266 19.7500 35.3800 2.6500 5.9400 -71.79%
2000 114.2535 321.2500 321.2500 21.0600 21.0600 -93.57%
Sector Industry Market Cap Revenue
Computer and Technology Internet Services $13.836B $3.812B
Akamai Technologies, Inc. is a global provider of content delivery network and cloud infrastructure services. The company's solutions accelerate and improve the delivery of content over the Internet, enabling faster response to requests for web pages, streaming of video & audio, business applications. Its offerings are intended to reduce the impact of traffic congestion, bandwidth constraints and capacity limitations on customers. Akamai's solutions allow customers to operate their web transactions anywhere anytime with cost-effective outsourced infrastructure and carry out predictable, scalable and secure e-business at low cost. The company's cloud optimization solutions help organizations to improve performance, increase availability and enhance the security of applications and key web assets delivered from data-centers to the end user. The company reorganized its business into two main divisions - Media and Carrier and Web Division.
Stock Name Country Market Cap PE Ratio
Alphabet (GOOG) United States $2192.309B 27.21
Alphabet (GOOGL) United States $2173.772B 26.98
Tencent Holding (TCEHY) China $446.484B 21.74
Uber Technologies (UBER) United States $135.673B 104.73
Shopify (SHOP) Canada $75.220B 124.19
Trade Desk (TTD) United States $46.687B 238.62
DoorDash (DASH) United States $45.692B 0.00
Baidu (BIDU) China $34.528B 10.05
Zscaler (ZS) United States $24.639B 0.00
Rakuten (RKUNY) Japan $10.764B 0.00
Zillow (ZG) United States $9.147B 0.00
Dropbox (DBX) United States $7.651B 17.96
Etsy (ETSY) United States $7.110B 22.27
Lyft (LYFT) United States $6.423B 0.00
Bilibili (BILI) China $5.626B 0.00
PCCW (PCCWY) Hong Kong, SAR China $4.148B 0.00
Autohome (ATHM) China $3.473B 12.40
Internet Initiative Japan (IIJIY) Japan $2.678B 19.12
JOYY (YY) Singapore $1.907B 7.44
Sprout Social (SPT) United States $1.854B 0.00
Upwork (UPWK) United States $1.435B 30.80
HealthStream (HSTM) United States $0.822B 46.60
Eventbrite (EB) United States $0.477B 0.00
Vnet Group (VNET) China $0.468B 0.00
Liberty TripAdvisor Holdings (LTRPB) United States $0.417B 0.61
Yirendai (YRD) China $0.413B 1.46
Sohu (SOHU) China $0.400B 0.00
Sify Technologies (SIFY) India $0.284B 0.00
TrueCar (TRUE) United States $0.262B 0.00
RumbleON (RMBL) United States $0.196B 0.00
Trivago ADS (TRVG) Germany $0.172B 8.82
Cango (CANG) China $0.169B 0.00
Xunlei (XNET) China $0.118B 6.78
Sunlands Technology Group (STG) China $0.117B 1.47
Yatra Online (YTRA) India $0.102B 0.00
Crexendo (CXDO) United States $0.089B 19.76
Marchex (MCHX) United States $0.061B 0.00
LivePerson (LPSN) United States $0.059B 0.00
Data Storage (DTST) United States $0.054B 86.78
Viomi Technology (VIOT) China $0.051B 0.00
Metalpha Technology Holding (MATH) Hong Kong, SAR China $0.044B 0.00
Wilhelmina (WHLM) United States $0.027B 65.00
Focus Universal (FCUV) United States $0.018B 0.00
GigaMedia (GIGM) Taiwan $0.015B 0.00
Bridgeline Digital (BLIN) United States $0.012B 0.00
Uxin (UXIN) China $0.011B 0.00
Senmiao Technology (AIHS) China $0.008B 0.00
Taoping (TAOP) China $0.002B 0.00
CooTek (Cayman) (CTK) China $0.000B 0.00
China Finance Online (JRJC) China $0.000B 0.00
Internap (INAPQ) United States $0.000B 0.00