Akamai Technologies, Inc. - Price History
Monthly price history for AKAM (Akamai Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $99.67 | $99.67 |
| April 2024 | $100.93 | $100.93 |
| March 2024 | $108.76 | $108.76 |
| February 2024 | $110.92 | $110.92 |
| January 2024 | $123.23 | $123.23 |
| December 2023 | $118.35 | $118.35 |
| November 2023 | $115.53 | $115.53 |
| October 2023 | $103.33 | $103.33 |
| September 2023 | $106.54 | $106.54 |
| August 2023 | $105.09 | $105.09 |
| July 2023 | $94.50 | $94.50 |
| June 2023 | $89.87 | $89.87 |
| May 2023 | $92.12 | $92.12 |
| April 2023 | $81.97 | $81.97 |
| March 2023 | $78.30 | $78.30 |
| February 2023 | $72.60 | $72.60 |
| January 2023 | $88.95 | $88.95 |
| December 2022 | $84.30 | $84.30 |
| November 2022 | $94.86 | $94.86 |
| October 2022 | $88.33 | $88.33 |
| September 2022 | $80.32 | $80.32 |
| August 2022 | $90.28 | $90.28 |
| July 2022 | $96.22 | $96.22 |
| June 2022 | $91.33 | $91.33 |
| May 2022 | $101.04 | $101.04 |
| April 2022 | $112.28 | $112.28 |
| March 2022 | $119.39 | $119.39 |
| February 2022 | $108.26 | $108.26 |
| January 2022 | $114.55 | $114.55 |
| December 2021 | $117.04 | $117.04 |
| November 2021 | $112.70 | $112.70 |
| October 2021 | $105.46 | $105.46 |
| September 2021 | $104.59 | $104.59 |
| August 2021 | $113.25 | $113.25 |
| July 2021 | $119.92 | $119.92 |
| June 2021 | $116.60 | $116.60 |
| May 2021 | $114.21 | $114.21 |
| April 2021 | $108.70 | $108.70 |
| March 2021 | $101.90 | $101.90 |
| February 2021 | $94.50 | $94.50 |
| January 2021 | $111.03 | $111.03 |
| December 2020 | $104.99 | $104.99 |
| November 2020 | $103.51 | $103.51 |
| October 2020 | $95.12 | $95.12 |
| September 2020 | $110.54 | $110.54 |
| August 2020 | $116.43 | $116.43 |
| July 2020 | $112.44 | $112.44 |
| June 2020 | $107.09 | $107.09 |
| May 2020 | $105.80 | $105.80 |
| April 2020 | $97.71 | $97.71 |
| March 2020 | $91.49 | $91.49 |
| February 2020 | $86.51 | $86.51 |
| January 2020 | $93.35 | $93.35 |
| December 2019 | $86.38 | $86.38 |
| November 2019 | $87.12 | $87.12 |
| October 2019 | $86.50 | $86.50 |
| September 2019 | $91.38 | $91.38 |
| August 2019 | $89.13 | $89.13 |
| July 2019 | $88.13 | $88.13 |
| June 2019 | $80.14 | $80.14 |
| May 2019 | $75.36 | $75.36 |
| April 2019 | $80.06 | $80.06 |
| March 2019 | $71.71 | $71.71 |
| February 2019 | $69.66 | $69.66 |
| January 2019 | $65.10 | $65.10 |
| December 2018 | $61.08 | $61.08 |
| November 2018 | $68.75 | $68.75 |
| October 2018 | $72.25 | $72.25 |
| September 2018 | $73.15 | $73.15 |
| August 2018 | $75.14 | $75.14 |
| July 2018 | $75.26 | $75.26 |
| June 2018 | $73.23 | $73.23 |
| May 2018 | $75.38 | $75.38 |
| April 2018 | $71.65 | $71.65 |
| March 2018 | $70.98 | $70.98 |
| February 2018 | $67.46 | $67.46 |
| January 2018 | $66.99 | $66.99 |
| December 2017 | $65.04 | $65.04 |
| November 2017 | $55.78 | $55.78 |
| October 2017 | $52.25 | $52.25 |
| September 2017 | $48.72 | $48.72 |
| August 2017 | $47.15 | $47.15 |
| July 2017 | $47.14 | $47.14 |
| June 2017 | $49.81 | $49.81 |
| May 2017 | $47.15 | $47.15 |
| April 2017 | $60.94 | $60.94 |
| March 2017 | $59.70 | $59.70 |
| February 2017 | $62.60 | $62.60 |
| January 2017 | $68.59 | $68.59 |
| December 2016 | $66.68 | $66.68 |
| November 2016 | $66.70 | $66.70 |
| October 2016 | $69.47 | $69.47 |
| September 2016 | $52.99 | $52.99 |
| August 2016 | $54.90 | $54.90 |
| July 2016 | $50.53 | $50.53 |
| June 2016 | $55.93 | $55.93 |
| May 2016 | $54.58 | $54.58 |
| April 2016 | $50.99 | $50.99 |
| March 2016 | $55.57 | $55.57 |
| February 2016 | $53.97 | $53.97 |
| January 2016 | $45.62 | $45.62 |
| December 2015 | $52.63 | $52.63 |
| November 2015 | $57.61 | $57.61 |
| October 2015 | $60.82 | $60.82 |
| September 2015 | $69.06 | $69.06 |
| August 2015 | $71.31 | $71.31 |
| July 2015 | $76.71 | $76.71 |
| June 2015 | $69.82 | $69.82 |
| May 2015 | $76.27 | $76.27 |
| April 2015 | $73.78 | $73.78 |
| March 2015 | $71.04 | $71.04 |
| February 2015 | $69.51 | $69.51 |
| January 2015 | $58.16 | $58.16 |
| December 2014 | $62.96 | $62.96 |
| November 2014 | $64.61 | $64.61 |
| October 2014 | $60.30 | $60.30 |
| September 2014 | $59.80 | $59.80 |
| August 2014 | $60.42 | $60.42 |
| July 2014 | $59.02 | $59.02 |
| June 2014 | $61.06 | $61.06 |
| May 2014 | $54.34 | $54.34 |
| April 2014 | $53.07 | $53.07 |
| March 2014 | $58.21 | $58.21 |
| February 2014 | $61.13 | $61.13 |
| January 2014 | $47.68 | $47.68 |
| December 2013 | $47.18 | $47.18 |
| November 2013 | $44.72 | $44.72 |
| October 2013 | $44.76 | $44.76 |
| September 2013 | $51.70 | $51.70 |
| August 2013 | $45.98 | $45.98 |
| July 2013 | $47.20 | $47.20 |
| June 2013 | $42.55 | $42.55 |
| May 2013 | $46.12 | $46.12 |
| April 2013 | $43.91 | $43.91 |
| March 2013 | $35.32 | $35.32 |
| February 2013 | $36.96 | $36.96 |
| January 2013 | $40.71 | $40.71 |
| December 2012 | $40.91 | $40.91 |
| November 2012 | $36.62 | $36.62 |
| October 2012 | $37.99 | $37.99 |
| September 2012 | $38.26 | $38.26 |
| August 2012 | $37.51 | $37.51 |
| July 2012 | $35.18 | $35.18 |
| June 2012 | $31.75 | $31.75 |
| May 2012 | $29.34 | $29.34 |
| April 2012 | $32.59 | $32.59 |
| March 2012 | $36.70 | $36.70 |
| February 2012 | $36 | $36 |
| January 2012 | $32.23 | $32.23 |
| December 2011 | $32.28 | $32.28 |
| November 2011 | $28.91 | $28.91 |
| October 2011 | $26.94 | $26.94 |
| September 2011 | $19.88 | $19.88 |
| August 2011 | $21.94 | $21.94 |
| July 2011 | $24.22 | $24.22 |
| June 2011 | $31.47 | $31.47 |
| May 2011 | $33.94 | $33.94 |
| April 2011 | $34.43 | $34.43 |
| March 2011 | $38 | $38 |
| February 2011 | $37.53 | $37.53 |
| January 2011 | $48.32 | $48.32 |
| December 2010 | $47.05 | $47.05 |
| November 2010 | $52.19 | $52.19 |
| October 2010 | $51.67 | $51.67 |
| September 2010 | $50.18 | $50.18 |
| August 2010 | $46.07 | $46.07 |
| July 2010 | $38.36 | $38.36 |
| June 2010 | $40.57 | $40.57 |
| May 2010 | $39.72 | $39.72 |
| April 2010 | $38.83 | $38.83 |
| March 2010 | $31.42 | $31.42 |
| February 2010 | $26.30 | $26.30 |
| January 2010 | $24.70 | $24.70 |
| December 2009 | $25.34 | $25.34 |
| November 2009 | $24 | $24 |
| October 2009 | $22 | $22 |
| September 2009 | $19.68 | $19.68 |
| August 2009 | $17.64 | $17.64 |
| July 2009 | $16.44 | $16.44 |
| June 2009 | $19.18 | $19.18 |
| May 2009 | $22.27 | $22.27 |
| April 2009 | $22.02 | $22.02 |
| March 2009 | $19.40 | $19.40 |
| February 2009 | $18.09 | $18.09 |
| January 2009 | $13.48 | $13.48 |
| December 2008 | $15.09 | $15.09 |
| November 2008 | $12.27 | $12.27 |
| October 2008 | $14.38 | $14.38 |
| September 2008 | $17.44 | $17.44 |
| August 2008 | $22.90 | $22.90 |
| July 2008 | $23.34 | $23.34 |
| June 2008 | $34.79 | $34.79 |
| May 2008 | $39.05 | $39.05 |
| April 2008 | $35.77 | $35.77 |
| March 2008 | $28.16 | $28.16 |
| February 2008 | $35.16 | $35.16 |
| January 2008 | $30.20 | $30.20 |
| December 2007 | $34.60 | $34.60 |
| November 2007 | $38.06 | $38.06 |
| October 2007 | $39.19 | $39.19 |
| September 2007 | $28.73 | $28.73 |
| August 2007 | $32.22 | $32.22 |
| July 2007 | $33.96 | $33.96 |
| June 2007 | $48.64 | $48.64 |
| May 2007 | $44.21 | $44.21 |
| April 2007 | $44.08 | $44.08 |
| March 2007 | $49.92 | $49.92 |
| February 2007 | $51.57 | $51.57 |
| January 2007 | $56.18 | $56.18 |
| December 2006 | $53.12 | $53.12 |
| November 2006 | $48.87 | $48.87 |
| October 2006 | $46.86 | $46.86 |
| September 2006 | $49.99 | $49.99 |
| August 2006 | $39.20 | $39.20 |
| July 2006 | $39.63 | $39.63 |
| June 2006 | $36.19 | $36.19 |
| May 2006 | $31.29 | $31.29 |
| April 2006 | $33.69 | $33.69 |
| March 2006 | $32.89 | $32.89 |
| February 2006 | $26.50 | $26.50 |
| January 2006 | $21.88 | $21.88 |
| December 2005 | $19.93 | $19.93 |
| November 2005 | $19.96 | $19.96 |
| October 2005 | $17.34 | $17.34 |
| September 2005 | $15.95 | $15.95 |
| August 2005 | $13.84 | $13.84 |
| July 2005 | $15.27 | $15.27 |
| June 2005 | $13.13 | $13.13 |
| May 2005 | $14.04 | $14.04 |
| April 2005 | $11.81 | $11.81 |
| March 2005 | $12.73 | $12.73 |
| February 2005 | $11.01 | $11.01 |
| January 2005 | $13.10 | $13.10 |
| December 2004 | $13.03 | $13.03 |
| November 2004 | $12.95 | $12.95 |
| October 2004 | $13.85 | $13.85 |
| September 2004 | $14.05 | $14.05 |
| August 2004 | $13.45 | $13.45 |
| July 2004 | $14.93 | $14.93 |
| June 2004 | $17.95 | $17.95 |
| May 2004 | $14.86 | $14.86 |
| April 2004 | $11.84 | $11.84 |
| March 2004 | $13.14 | $13.14 |
| February 2004 | $15.08 | $15.08 |
| January 2004 | $12.95 | $12.95 |
| December 2003 | $10.76 | $10.76 |
| November 2003 | $13.40 | $13.40 |
| October 2003 | $7.90 | $7.90 |
| September 2003 | $4.29 | $4.29 |
| August 2003 | $4.16 | $4.16 |
| July 2003 | $4.58 | $4.58 |
| June 2003 | $4.78 | $4.78 |
| May 2003 | $3.66 | $3.66 |
| April 2003 | $2.42 | $2.42 |
| March 2003 | $1.41 | $1.41 |
| February 2003 | $1.53 | $1.53 |
| January 2003 | $1.33 | $1.33 |
| December 2002 | $1.73 | $1.73 |
| November 2002 | $2.06 | $2.06 |
| October 2002 | $0.97 | $0.97 |
| September 2002 | $0.83 | $0.83 |
| August 2002 | $0.95 | $0.95 |
| July 2002 | $1.06 | $1.06 |
| June 2002 | $1.30 | $1.30 |
| May 2002 | $2 | $2 |
| April 2002 | $2.29 | $2.29 |
| March 2002 | $4 | $4 |
| February 2002 | $3.11 | $3.11 |
| January 2002 | $4.61 | $4.61 |
| December 2001 | $5.94 | $5.94 |
| November 2001 | $5.76 | $5.76 |
| October 2001 | $3.16 | $3.16 |
| September 2001 | $2.91 | $2.91 |
| August 2001 | $4.21 | $4.21 |
| July 2001 | $7.75 | $7.75 |
| June 2001 | $9.18 | $9.18 |
| May 2001 | $10.33 | $10.33 |
| April 2001 | $9.45 | $9.45 |
| March 2001 | $8.56 | $8.56 |
| February 2001 | $16.94 | $16.94 |
| January 2001 | $29.06 | $29.06 |
| December 2000 | $21.06 | $21.06 |
| November 2000 | $28.75 | $28.75 |
| October 2000 | $51 | $51 |
| September 2000 | $52.52 | $52.52 |
| August 2000 | $75.56 | $75.56 |
| July 2000 | $78.86 | $78.86 |
| June 2000 | $118.73 | $118.73 |
| May 2000 | $66.75 | $66.75 |
| April 2000 | $98.88 | $98.88 |
| March 2000 | $160.81 | $160.81 |
| February 2000 | $261.25 | $261.25 |
| January 2000 | $249.12 | $249.12 |
| December 1999 | $327.62 | $327.62 |
| November 1999 | $237 | $237 |
| October 1999 | $145.19 | $145.19 |
AKAM
Price: $99.67
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.52 USD
P/E Ratio: 37.61
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 274878
Ebitda: 132.3 millionMarket Capitalization: 15.3 billion