Akamai Technologies - 22 Year Stock Price History | AKAM

Historical daily share price chart and data for Akamai Technologies since 1999 adjusted for splits. The latest closing stock price for Akamai Technologies as of September 17, 2021 is 109.49.
  • 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 124.91, which is 14.1% above the current share price.
  • The Akamai Technologies 52-week low stock price is 92.64, which is 15.4% below the current share price.
  • The average Akamai Technologies stock price for the last 52 weeks is 108.59.
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
2021 109.8869 105.2400 120.4400 93.4100 109.4900 4.29%
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 $17.828B $3.198B
Akamai Technologies Inc. is the leading global service provider for accelerating content and business processes online. Thousands of organizations have formed trusted relationships with Akamai, improving their revenue and reducing costs by maximizing the performance of their online businesses. Leveraging the Akamai EdgePlatform, these organizations gain business advantage today, and have the foundation for the emerging Web solutions of tomorrow.
Stock Name Country Market Cap PE Ratio
Alphabet (GOOG) United States $1886.430B 30.67
Alphabet (GOOGL) United States $1877.582B 30.53
Facebook (FB) United States $1028.308B 27.02
Tencent Holding (TCEHY) China $565.450B 32.72
Shopify (SHOP) Canada $185.435B 329.55
DoorDash (DASH) $75.329B 0.00
Uber Technologies (UBER) United States $74.903B 0.00
Baidu (BIDU) China $54.442B 19.38
Zscaler (ZS) United States $38.244B 0.00
Trade Desk (TTD) United States $34.742B 138.51
Etsy (ETSY) United States $28.730B 65.60
Zillow (ZG) United States $24.377B 135.41
Bilibili (BILI) China $23.222B 0.00
Lyft (LYFT) United States $17.495B 0.00
Rakuten (RKUNY) Japan $15.944B 0.00
Dropbox (DBX) United States $12.233B 45.82
CYBER AGENT INC (CYGIY) Japan $10.225B 87.91
CyberAgent (CYAGF) Japan $9.163B 0.00
United Internet AG (UDIRF) Germany $8.229B 20.63
Sprout Social (SPT) $7.376B 0.00
Upwork (UPWK) United States $6.343B 0.00
Autohome (ATHM) China $5.440B 9.45
MAIL RU GROUP (MLRYY) $5.166B 0.00
LivePerson (LPSN) United States $4.761B 0.00
JOYY (YY) Singapore $4.292B 77.10
PCCW (PCCWY) Hong Kong, SAR China $3.999B 0.00
Internet Initiative Japan (IIJIY) Japan $3.476B 0.00
21Vianet (VNET) China $2.645B 0.00
DENA CO TOK (DNACF) Japan $2.396B 8.57
Liberty TripAdvisor Holdings (LTRPB) United States $2.114B 0.00
Eventbrite (EB) United States $1.681B 0.00
Uxin (UXIN) China $1.109B 0.00
HealthStream (HSTM) United States $0.924B 112.61
Trivago ADS (TRVG) Germany $0.870B 0.00
Sohu (SOHU) China $0.833B 9.91
Cango (CANG) China $0.647B 1.19
Sify Technologies (SIFY) India $0.605B 0.00
Focus Universal (FCUV) United States $0.557B 0.00
RumbleON (RMBL) United States $0.503B 0.00
TrueCar (TRUE) United States $0.402B 0.00
Viomi Technology (VIOT) China $0.338B 7.90
Limelight Networks (LLNW) United States $0.321B 0.00
Liberty TripAdvisor Holdings (LTRPA) United States $0.277B 0.00
Yirendai (YRD) China $0.273B 3.22
Xunlei (XNET) China $0.210B 20.93
Aspen Group (ASPU) United States $0.144B 0.00
Marchex (MCHX) United States $0.132B 0.00
Yatra Online (YTRA) India $0.124B 0.00
Crexendo (CXDO) United States $0.101B 15.17
Sunlands Technology Group (STG) China $0.088B 0.00
CooTek (Cayman) (CTK) China $0.085B 0.00
Bridgeline Digital (BLIN) United States $0.037B 0.00
Data Storage (DTST) United States $0.035B 263.50
Senmiao Technology (AIHS) China $0.032B 0.00
GigaMedia (GIGM) Taiwan $0.028B 0.00
Wilhelmina (WHLM) United States $0.028B 7.41
Taoping (TAOP) China $0.028B 0.00
Dragon Victory (LYL) China $0.018B 0.00
China Finance Online (JRJC) China $0.013B 0.00