Historical Stock Price
AKAM historical stock prices picture
Akamai Technologies (AKAM) has the following price history information. Looking back at AKAM historical stock prices for the last five trading days, on June 27, 2022, AKAM opened at $94.19, traded as high as $94.89 and as low as $93.09, and closed at $94.52. Trading volume was a total of 2.06M shares. On June 28, 2022, AKAM opened at $94.60, traded as high as $95.11 and as low as $92.25, and closed at $92.39. Trading volume was a total of 1.34M shares. On June 29, 2022, AKAM opened at $92.39, traded as high as $92.81 and as low as $91.40, and closed at $92.13. Trading volume was a total of 1.35M shares. On June 30, 2022, AKAM opened at $91.38, traded as high as $92.24 and as low as $90.05, and closed at $91.33. Trading volume was a total of 1.79M shares. On July 01, 2022, AKAM opened at $91.19, traded as high as $92.24 and as low as $90.64, and closed at $92.12. Trading volume was a total of 772.40K shares.

AKAM Historical Stock Prices By Date:

AKAM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Akamai Technologies shares, starting with a $10,000 purchase of AKAM, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $32.16
End price/share: $92.12
Dividends collected/share: $0.00
Total return: 186.44%
Average Annual Total Return: 11.10%
Starting investment: $10,000.00
Ending investment: $28,651.05
Years: 10.00
Date Open High Low Close Volume
06/27/2022 $94.19 $94.89 $93.09 $94.52 2.06M
06/28/2022 $94.60 $95.11 $92.25 $92.39 1.34M
06/29/2022 $92.39 $92.81 $91.40 $92.13 1.35M
06/30/2022 $91.38 $92.24 $90.05 $91.33 1.79M
07/01/2022 $91.19 $92.24 $90.64 $92.12 772.40K
Akamai Technologies provides solutions for securing and delivering content and business applications over the internet. Co. provides security, performance and delivery solutions. Co.'s solutions include: cloud and enterprise security; web and mobile performance solutions; media delivery solutions; edge compute capabilities; carrier solutions; and services and support solutions, which provides an array of service and support offerings that are designed to assist its customers with integrating, configuring, optimizing and managing its main offerings.
Date Close
06/27/2022$94.52
06/28/2022$92.39
06/29/2022$92.13
06/30/2022$91.33
07/01/2022$92.12
AKAM is categorized under the Technology sector; below are some other companies in the same sector:

AKTS Historical Stock Prices
ALLT Historical Stock Prices
ALOT Historical Stock Prices
ALRM Historical Stock Prices
ALSK Historical Stock Prices
ALTR Historical Stock Prices
ALTV Historical Stock Prices
ALVR Historical Stock Prices
AMAP Historical Stock Prices
AMAT Historical Stock Prices

Also explore: AKAM shares outstanding history

Email EnvelopeFree AKAM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AKAM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.