AKAM
Home>Equity>Akamai Technologies, Inc.
SHARE twitter icon webp whatsapp icon webp

Akamai Technologies, Inc.
Akamai Technologies, Inc.

87.96
0.60  (0.69%)
USD
Currency
-7.34%
CAGR (3 year)
0.09%
CAGR (5 year)
13.21B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
26.02
Trailing PE
2.76
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
88.17
Low
86.58
Returns
0.69%

Akamai Technologies, Inc. Historical Data

 - CAGR -5.15%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1999










38.24%
327.62 		327.62
2000 -23.96%
249.12 		4.87%
261.25 		-38.45%
160.81 		-38.51%
98.88 		-32.49%
66.75 		77.87%
118.73 		-33.58%
78.86 		-4.18%
75.56 		-30.49%
52.52 		-2.89%
51 		-43.63%
28.75 		-26.75%
21.06 		-93.57% 310.75
2001 37.99%
29.06 		-41.71%
16.94 		-49.47%
8.56 		10.40%
9.45 		9.31%
10.33 		-11.13%
9.18 		-15.58%
7.75 		-45.68%
4.21 		-30.88%
2.91 		8.59%
3.16 		82.28%
5.76 		3.12%
5.94 		-71.79% 294.75
2002 -22.39%
4.61 		-32.54%
3.11 		28.62%
4 		-42.75%
2.29 		-12.66%
2 		-35.00%
1.3 		-18.46%
1.06 		-10.38%
0.95 		-12.63%
0.83 		16.87%
0.97 		112.37%
2.06 		-16.02%
1.73 		-70.88% 279.57
2003 -23.12%
1.33 		15.04%
1.53 		-7.84%
1.41 		71.63%
2.42 		51.24%
3.66 		30.60%
4.78 		-4.18%
4.58 		-9.17%
4.16 		3.13%
4.29 		84.15%
7.9 		69.62%
13.4 		-19.70%
10.76 		521.97% 265.17
2004 20.35%
12.95 		16.45%
15.08 		-12.86%
13.14 		-9.89%
11.84 		25.51%
14.86 		20.79%
17.95 		-16.82%
14.93 		-9.91%
13.45 		4.46%
14.05 		-1.42%
13.85 		-6.50%
12.95 		0.62%
13.03 		21.10% 251.51
2005 0.54%
13.1 		-15.95%
11.01 		15.62%
12.73 		-7.23%
11.81 		18.88%
14.04 		-6.48%
13.13 		16.30%
15.27 		-9.36%
13.84 		15.25%
15.95 		8.71%
17.34 		15.11%
19.96 		-0.15%
19.93 		52.95% 238.56
2006 9.78%
21.88 		21.12%
26.5 		24.11%
32.89 		2.43%
33.69 		-7.12%
31.29 		15.66%
36.19 		9.51%
39.63 		-1.09%
39.2 		27.53%
49.99 		-6.26%
46.86 		4.29%
48.87 		8.70%
53.12 		166.53% 226.27
2007 5.76%
56.18 		-8.21%
51.57 		-3.20%
49.92 		-11.70%
44.08 		0.29%
44.21 		10.02%
48.64 		-30.18%
33.96 		-5.12%
32.22 		-10.83%
28.73 		36.41%
39.19 		-2.88%
38.06 		-9.09%
34.6 		-34.86% 214.62
2008 -12.72%
30.2 		16.42%
35.16 		-19.91%
28.16 		27.02%
35.77 		9.17%
39.05 		-10.91%
34.79 		-32.91%
23.34 		-1.89%
22.9 		-23.84%
17.44 		-17.55%
14.38 		-14.67%
12.27 		22.98%
15.09 		-56.39% 203.57
2009 -10.67%
13.48 		34.20%
18.09 		7.24%
19.4 		13.51%
22.02 		1.14%
22.27 		-13.88%
19.18 		-14.29%
16.44 		7.30%
17.64 		11.56%
19.68 		11.79%
22 		9.09%
24 		5.58%
25.34 		67.93% 193.09
2010 -2.53%
24.7 		6.48%
26.3 		19.47%
31.42 		23.58%
38.83 		2.29%
39.72 		2.14%
40.57 		-5.45%
38.36 		20.10%
46.07 		8.92%
50.18 		2.97%
51.67 		1.01%
52.19 		-9.85%
47.05 		85.67% 183.15
2011 2.70%
48.32 		-22.33%
37.53 		1.25%
38 		-9.39%
34.43 		-1.42%
33.94 		-7.28%
31.47 		-23.04%
24.22 		-9.41%
21.94 		-9.39%
19.88 		35.51%
26.94 		7.31%
28.91 		11.66%
32.28 		-31.39% 173.72
2012 -0.15%
32.23 		11.70%
36 		1.94%
36.7 		-11.20%
32.59 		-9.97%
29.34 		8.21%
31.75 		10.80%
35.18 		6.62%
37.51 		2.00%
38.26 		-0.71%
37.99 		-3.61%
36.62 		11.71%
40.91 		26.73% 164.77
2013 -0.49%
40.71 		-9.21%
36.96 		-4.44%
35.32 		24.32%
43.91 		5.03%
46.12 		-7.74%
42.55 		10.93%
47.2 		-2.58%
45.98 		12.44%
51.7 		-13.42%
44.76 		-0.09%
44.72 		5.50%
47.18 		15.33% 156.28
2014 1.06%
47.68 		28.21%
61.13 		-4.78%
58.21 		-8.83%
53.07 		2.39%
54.34 		12.37%
61.06 		-3.34%
59.02 		2.37%
60.42 		-1.03%
59.8 		0.84%
60.3 		7.15%
64.61 		-2.55%
62.96 		33.45% 148.23
2015 -7.62%
58.16 		19.52%
69.51 		2.22%
71.05 		3.84%
73.78 		3.37%
76.27 		-8.46%
69.82 		9.87%
76.71 		-7.04%
71.31 		-3.16%
69.06 		-11.93%
60.82 		-5.28%
57.61 		-8.64%
52.63 		-16.41% 140.60
2016 -13.32%
45.62 		18.30%
53.97 		2.96%
55.57 		-8.24%
50.99 		7.04%
54.58 		2.47%
55.93 		-9.65%
50.53 		8.65%
54.9 		-3.48%
52.99 		31.10%
69.47 		-3.99%
66.7 		-0.03%
66.68 		26.70% 133.36
2017 2.86%
68.59 		-8.73%
62.6 		-4.63%
59.7 		2.08%
60.94 		-22.63%
47.15 		5.64%
49.81 		-5.36%
47.14 		0.02%
47.15 		3.33%
48.72 		7.25%
52.25 		6.76%
55.78 		16.60%
65.04 		-2.46% 126.49
2018 3.00%
66.99 		0.70%
67.46 		5.22%
70.98 		0.94%
71.65 		5.21%
75.38 		-2.85%
73.23 		2.77%
75.26 		-0.16%
75.14 		-2.65%
73.15 		-1.23%
72.25 		-4.84%
68.75 		-11.16%
61.08 		-6.09% 119.98
2019 6.58%
65.1 		7.00%
69.66 		2.94%
71.71 		11.64%
80.06 		-5.87%
75.36 		6.34%
80.14 		9.97%
88.13 		1.13%
89.13 		2.52%
91.38 		-5.34%
86.5 		0.72%
87.12 		-0.85%
86.38 		41.42% 113.80
2020 8.07%
93.35 		-7.33%
86.51 		5.76%
91.49 		6.80%
97.71 		8.28%
105.8 		1.22%
107.09 		5.00%
112.44 		3.55%
116.43 		-5.06%
110.54 		-13.95%
95.12 		8.82%
103.51 		1.43%
104.99 		21.54% 107.94
2021 5.75%
111.03 		-14.89%
94.5 		7.83%
101.9 		6.67%
108.7 		5.07%
114.21 		2.09%
116.6 		2.85%
119.92 		-5.56%
113.25 		-7.65%
104.59 		0.83%
105.46 		6.87%
112.7 		3.85%
117.04 		11.48% 102.38
2022 -2.13%
114.55 		-5.49%
108.26 		10.28%
119.39 		-5.96%
112.28 		-10.01%
101.04 		-9.61%
91.33 		5.35%
96.22 		-6.17%
90.28 		-11.03%
80.32 		9.97%
88.33 		7.39%
94.86 		-11.13%
84.3 		-27.97% 97.11
2023 5.52%
88.95 		-18.38%
72.6 		7.85%
78.3 		4.69%
81.97 		12.38%
92.12 		-2.44%
89.87 		5.15%
94.5 		11.21%
105.09 		1.38%
106.54 		-3.01%
103.33 		11.81%
115.53 		2.44%
118.35 		40.39% 92.11
2024 4.12%
123.23 		-9.99%
110.92 		-1.95%
108.76 		-7.20%
100.93 		-8.61%
92.24 		-2.34%
90.08 		9.10%
98.28 		3.62%
101.84 		-0.87%
100.95 		0.13%
101.08 		-12.98%
87.96
-25.68% 87.37
Data Source: Yahoo

Performance

Today’s Low
86.58
Today’s High
88.17
52W Low
84.70
52W High
129.17
Today Open
87.09
Prev. Close
87.36
Volume
1516474

Akamai Technologies, Inc. historical chart

52-Week Range
84.7 - 129.17
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_24522
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
86.58 - 88.17
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
AKAM

Akamai Technologies, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 87.9687.0988.1986.560.600.69%
19 Nov 2024 87.3684.8587.4284.701.401.63%
18 Nov 2024 85.9687.4388.1885.59-1.47-1.68%
15 Nov 2024 87.4388.8689.5686.78-0.92-1.04%
14 Nov 2024 88.3588.7489.5488.24-0.40-0.45%
13 Nov 2024 88.7589.2190.1688.50-1.33-1.48%
12 Nov 2024 90.0891.5091.5089.74-0.99-1.09%
11 Nov 2024 91.0791.6592.1889.771.701.90%
08 Nov 2024 89.3797.9198.3089.27-15.03-14.40%
07 Nov 2024 104.40104.74104.99103.19-0.31-0.30%
06 Nov 2024 104.71103.35105.26102.823.753.71%
05 Nov 2024 100.9699.80101.3798.930.920.92%
04 Nov 2024 100.04100.50101.0699.84-0.53-0.53%
01 Nov 2024 100.57101.16101.87100.22-0.51-0.50%
31 Oct 2024 101.08101.72101.97100.54-0.77-0.76%
30 Oct 2024 101.85102.96104.13101.65-1.11-1.08%
29 Oct 2024 102.96102.84103.85102.280.110.11%
28 Oct 2024 102.85102.94103.24102.240.880.86%
25 Oct 2024 101.97103.35103.71101.57-0.83-0.81%
24 Oct 2024 102.80102.68104.17102.680.080.08%
23 Oct 2024 102.72105.46105.50102.52-2.74-2.60%
22 Oct 2024 105.46105.98105.98105.05-0.69-0.65%
21 Oct 2024 106.15106.50106.76105.40-0.52-0.49%
18 Oct 2024 106.67105.20106.80104.761.941.85%
17 Oct 2024 104.73103.67105.17102.711.151.11%
16 Oct 2024 103.58103.31103.63102.740.290.28%
15 Oct 2024 103.29103.29104.69103.06-0.28-0.27%
14 Oct 2024 103.57104.71104.71102.88-0.65-0.62%
11 Oct 2024 104.22103.42104.59102.790.800.77%
10 Oct 2024 103.42102.97103.56102.710.310.30%
09 Oct 2024 103.11101.48103.19101.431.781.76%
08 Oct 2024 101.33101.15101.45100.190.160.16%
07 Oct 2024 101.17101.25101.79100.92-0.31-0.31%
04 Oct 2024 101.48101.29101.59100.631.031.03%
03 Oct 2024 100.45100.42100.9999.97-0.33-0.33%
02 Oct 2024 100.7899.66100.9199.360.960.96%
01 Oct 2024 99.82100.58100.7599.36-1.13-1.12%
30 Sep 2024 100.95101.43101.6599.97-0.62-0.61%
27 Sep 2024 101.57100.50102.32100.491.461.46%
26 Sep 2024 100.11100.62101.0099.870.470.47%
25 Sep 2024 99.64101.75101.7599.49-2.20-2.16%
24 Sep 2024 101.84100.99102.49100.581.121.11%
23 Sep 2024 100.7299.71100.8199.451.201.21%
20 Sep 2024 99.5299.1699.8698.360.080.08%
19 Sep 2024 99.4498.9099.7898.752.032.08%
18 Sep 2024 97.4197.8398.3796.84-0.46-0.47%
17 Sep 2024 97.8799.5499.5497.60-1.42-1.43%
16 Sep 2024 99.2998.4999.4398.140.760.77%
13 Sep 2024 98.5397.3098.7897.201.231.26%
12 Sep 2024 97.3096.7297.7796.220.640.66%
11 Sep 2024 96.6694.4396.7593.501.942.05%
10 Sep 2024 94.7295.3095.7994.53-0.35-0.37%
09 Sep 2024 95.0796.6597.1094.77-1.47-1.52%
06 Sep 2024 96.5499.1699.6896.48-2.58-2.60%
05 Sep 2024 99.1299.98100.1498.73-1.01-1.01%
04 Sep 2024 100.1399.89100.7299.640.170.17%
03 Sep 2024 99.96101.32102.1199.67-1.88-1.85%
30 Aug 2024 101.84102.16102.21100.620.240.24%
29 Aug 2024 101.60100.61102.41100.451.521.52%
28 Aug 2024 100.08101.19101.7199.88-1.23-1.21%
27 Aug 2024 101.31100.73102.20100.570.320.32%
26 Aug 2024 100.99101.99102.37100.80-0.84-0.82%
23 Aug 2024 101.83102.48102.48100.930.250.25%
22 Aug 2024 101.58102.25103.15101.40-0.53-0.52%
21 Aug 2024 102.11101.31102.38100.450.410.40%
20 Aug 2024 101.70101.59102.59101.250.050.05%
19 Aug 2024 101.65100.88101.94100.691.151.14%
16 Aug 2024 100.50100.75101.24100.06-0.36-0.36%
15 Aug 2024 100.86100.45101.89100.391.131.13%
14 Aug 2024 99.73101.31101.8099.65-1.29-1.28%
13 Aug 2024 101.0299.87101.3799.111.441.45%
12 Aug 2024 99.58101.22101.6699.49-1.93-1.90%
09 Aug 2024 101.5198.01102.6997.789.9410.86%
08 Aug 2024 91.5792.6293.3291.28-1.07-1.16%
07 Aug 2024 92.6493.2894.8692.450.320.35%
06 Aug 2024 92.3291.9894.0091.471.001.10%
05 Aug 2024 91.3292.1393.5390.56-3.24-3.43%
02 Aug 2024 94.5695.1995.6093.81-0.88-0.92%
01 Aug 2024 95.4498.0198.4695.25-2.84-2.89%
31 Jul 2024 98.2898.1298.9897.750.400.41%
30 Jul 2024 97.8897.6698.5297.130.560.58%
29 Jul 2024 97.3298.9598.9896.970.350.36%
26 Jul 2024 96.9796.7997.3196.090.600.62%
25 Jul 2024 96.3795.4398.1795.281.151.21%
24 Jul 2024 95.2296.1097.2995.10-0.84-0.87%
23 Jul 2024 96.0696.1596.4595.16-0.27-0.28%
22 Jul 2024 96.3395.4796.6194.971.281.35%
19 Jul 2024 95.0596.0596.1894.46-0.74-0.77%
18 Jul 2024 95.7997.2497.8095.29-1.40-1.44%
17 Jul 2024 97.1997.0097.6396.10-0.29-0.30%
16 Jul 2024 97.4896.5097.6295.941.221.27%
15 Jul 2024 96.2695.3896.8495.281.121.18%
12 Jul 2024 95.1494.2896.2594.211.041.11%
11 Jul 2024 94.1093.6395.2793.620.320.34%
10 Jul 2024 93.7892.9293.8292.381.301.41%
09 Jul 2024 92.4893.0093.0591.08-0.46-0.49%
08 Jul 2024 92.9491.2193.2690.952.472.73%
05 Jul 2024 90.4790.3990.9289.950.140.15%
03 Jul 2024 90.3391.0091.2889.90-0.49-0.54%
02 Jul 2024 90.8289.5690.9489.561.291.44%
01 Jul 2024 89.5390.1790.2189.02-0.55-0.61%
28 Jun 2024 90.0890.0090.4789.510.140.16%
27 Jun 2024 89.9488.4489.9788.121.511.71%
26 Jun 2024 88.4388.0089.1487.830.180.20%
25 Jun 2024 88.2588.7488.8587.89-0.49-0.55%
24 Jun 2024 88.7489.0389.9888.65-0.18-0.20%
21 Jun 2024 88.9289.4889.9988.42-0.44-0.49%
20 Jun 2024 89.3688.6589.8588.090.880.99%
18 Jun 2024 88.4888.6089.8788.22-0.63-0.71%
17 Jun 2024 89.1188.8289.4388.130.020.02%
14 Jun 2024 89.0988.3489.7388.020.740.84%
13 Jun 2024 88.3588.0088.5687.59-0.05-0.06%
12 Jun 2024 88.4089.9290.5688.32-1.31-1.46%
11 Jun 2024 89.7190.1590.1889.31-0.63-0.70%
10 Jun 2024 90.3488.8090.4187.741.161.30%
07 Jun 2024 89.1890.0290.6788.99-0.84-0.93%
06 Jun 2024 90.0290.5091.3089.91-0.72-0.79%
05 Jun 2024 90.7491.3491.4790.07-0.32-0.35%
04 Jun 2024 91.0690.6191.7190.450.160.18%
03 Jun 2024 90.9092.2492.7590.30-1.34-1.45%
31 May 2024 92.2490.1292.4189.602.022.24%
30 May 2024 90.2290.8490.8989.55-0.62-0.68%
29 May 2024 90.8492.0092.3890.78-1.75-1.89%
28 May 2024 92.5993.5494.1592.49-1.55-1.65%
24 May 2024 94.1494.5594.6793.750.180.19%
23 May 2024 93.9695.2995.2993.76-1.33-1.40%
22 May 2024 95.2994.6295.9594.620.790.84%
21 May 2024 94.5094.5395.3394.29-0.40-0.42%
20 May 2024 94.9095.2095.4194.34-0.31-0.33%
17 May 2024 95.2196.6196.6895.11-1.66-1.71%
16 May 2024 96.8795.5997.2494.640.890.93%
15 May 2024 95.9894.8496.1294.292.853.06%
14 May 2024 93.1394.3094.6092.06-1.19-1.26%
13 May 2024 94.3291.4794.7391.393.133.43%
10 May 2024 91.1994.2094.8290.53-11.27-11.00%
09 May 2024 102.46102.10102.65101.540.340.33%
08 May 2024 102.12101.37102.16100.900.450.44%
07 May 2024 101.67101.73101.84101.030.590.58%
06 May 2024 101.08100.09101.36100.091.411.41%
03 May 2024 99.67100.61100.9198.73-0.07-0.07%
02 May 2024 99.74101.01101.0197.71-1.15-1.14%
01 May 2024 100.89101.01102.39100.74-0.04-0.04%
30 Apr 2024 100.93101.16101.76100.68-0.85-0.84%
29 Apr 2024 101.78101.71102.83101.620.100.10%
26 Apr 2024 101.68102.18102.62101.66-0.11-0.11%
25 Apr 2024 101.79101.62102.16100.29-0.40-0.39%
24 Apr 2024 102.19101.72102.60101.710.430.42%
23 Apr 2024 101.76101.35102.11101.120.880.87%
22 Apr 2024 100.88101.61101.94100.53-0.62-0.61%
19 Apr 2024 101.50100.69101.72100.450.770.76%
18 Apr 2024 100.73100.80101.39100.020.390.39%
17 Apr 2024 100.34101.36102.25100.27-0.99-0.98%
16 Apr 2024 101.33102.16102.34101.07-0.89-0.87%
15 Apr 2024 102.22103.87104.45101.90-1.25-1.21%
12 Apr 2024 103.47104.33104.39102.94-1.62-1.54%
11 Apr 2024 105.09104.38106.11104.080.710.68%
10 Apr 2024 104.38106.31107.12104.02-3.19-2.97%
09 Apr 2024 107.57106.14107.60105.741.751.65%
08 Apr 2024 105.82106.23106.69105.62-0.42-0.40%
05 Apr 2024 106.24105.78106.88105.780.250.24%
04 Apr 2024 105.99107.72108.18105.84-1.09-1.02%
03 Apr 2024 107.08107.19107.91106.22-0.30-0.28%
02 Apr 2024 107.38108.66108.74107.33-1.95-1.78%
01 Apr 2024 109.33108.77109.98108.760.570.52%
28 Mar 2024 108.76109.56110.14108.51-0.87-0.79%
27 Mar 2024 109.63108.70109.67108.441.611.49%
26 Mar 2024 108.02108.91109.11107.87-0.54-0.50%
25 Mar 2024 108.56108.61109.48108.35-0.41-0.38%
22 Mar 2024 108.97109.93109.96108.55-0.18-0.16%
21 Mar 2024 109.15109.67110.18109.06-0.45-0.41%
20 Mar 2024 109.60107.85109.64107.701.811.68%
19 Mar 2024 107.79107.32107.85106.81-0.08-0.07%
18 Mar 2024 107.87107.47108.90107.250.620.58%
15 Mar 2024 107.25108.28108.90107.15-1.70-1.56%
14 Mar 2024 108.95109.58109.89108.30-0.58-0.53%
13 Mar 2024 109.53109.66110.79109.47-0.25-0.23%
12 Mar 2024 109.78109.65110.55109.14-0.25-0.23%
11 Mar 2024 110.03110.74111.79109.90-0.97-0.87%
08 Mar 2024 111.00112.40113.36110.42-1.83-1.62%
07 Mar 2024 112.83111.84113.14110.692.672.42%
06 Mar 2024 110.16110.29110.83109.270.780.71%
05 Mar 2024 109.38110.50111.80109.35-1.38-1.25%
04 Mar 2024 110.76110.44111.53109.900.520.47%
01 Mar 2024 110.24110.55111.60109.66-0.68-0.61%
29 Feb 2024 110.92108.92111.07108.592.782.57%
28 Feb 2024 108.14107.66108.46107.490.380.35%
27 Feb 2024 107.76108.20108.44107.16-0.31-0.29%
26 Feb 2024 108.07108.11109.49107.51-0.10-0.09%
23 Feb 2024 108.17107.69109.13107.351.221.14%
22 Feb 2024 106.95108.47108.71106.57-0.21-0.20%
21 Feb 2024 107.16107.80108.28107.00-1.20-1.11%
20 Feb 2024 108.36108.60109.43108.14-0.83-0.76%
16 Feb 2024 109.19111.05112.11108.86-2.38-2.13%
15 Feb 2024 111.57114.20114.67111.03-3.23-2.81%
14 Feb 2024 114.80119.12122.00113.81-10.25-8.20%
13 Feb 2024 125.05125.52126.78124.27-3.10-2.42%
12 Feb 2024 128.15128.55128.62126.96-0.17-0.13%
09 Feb 2024 128.32128.05129.17126.981.541.21%
08 Feb 2024 126.78125.09127.34125.061.210.96%
07 Feb 2024 125.57125.05125.90124.151.090.88%
06 Feb 2024 124.48125.00125.11123.64-0.13-0.10%
05 Feb 2024 124.61123.96125.20122.640.200.16%
02 Feb 2024 124.41124.17124.57122.680.370.30%
01 Feb 2024 124.04123.46124.44122.930.810.66%
31 Jan 2024 123.23124.50124.62122.65-1.43-1.15%
30 Jan 2024 124.66124.63125.10124.090.130.10%
29 Jan 2024 124.53122.66124.58121.831.471.19%
26 Jan 2024 123.06123.78123.94122.90-0.60-0.49%
25 Jan 2024 123.66123.95124.17122.31-0.10-0.08%
24 Jan 2024 123.76123.99125.50123.620.530.43%
23 Jan 2024 123.23122.15123.27121.661.341.10%
22 Jan 2024 121.89121.41122.19121.061.541.28%
19 Jan 2024 120.35119.64120.68119.231.020.85%
18 Jan 2024 119.33118.16119.56117.961.621.38%
17 Jan 2024 117.71118.12118.47117.67-0.76-0.64%
16 Jan 2024 118.47117.58118.92117.350.370.31%
12 Jan 2024 118.10117.95118.67117.440.820.70%
11 Jan 2024 117.28116.10117.40115.501.201.03%
10 Jan 2024 116.08115.60116.32115.340.380.33%
09 Jan 2024 115.70115.84116.56115.51-0.29-0.25%
08 Jan 2024 115.99114.64116.04114.641.661.45%
05 Jan 2024 114.33114.64115.21114.10-0.30-0.26%
04 Jan 2024 114.63116.09116.37114.61-1.68-1.44%
03 Jan 2024 116.31116.60116.90115.69-0.57-0.49%
02 Jan 2024 116.88117.14117.42116.38-1.47-1.24%
29 Dec 2023 118.35118.92119.09117.66-0.67-0.56%
28 Dec 2023 119.02119.25119.38118.950.020.02%
27 Dec 2023 119.00119.50119.92118.62-0.48-0.40%
26 Dec 2023 119.48119.54119.82119.31-0.14-0.12%
22 Dec 2023 119.62119.88120.18119.270.130.11%
21 Dec 2023 119.49119.90120.11118.820.130.11%
20 Dec 2023 119.36120.18120.50119.20-0.82-0.68%
19 Dec 2023 120.18120.23120.61119.590.240.20%
18 Dec 2023 119.94119.48120.06118.860.800.67%
15 Dec 2023 119.14118.45119.28117.790.810.68%
14 Dec 2023 118.33117.65119.66117.490.830.71%
13 Dec 2023 117.50115.66117.51115.262.171.88%
12 Dec 2023 115.33114.56115.77114.530.610.53%
11 Dec 2023 114.72114.41115.03114.150.310.27%
08 Dec 2023 114.41114.37114.92114.01-0.52-0.45%
07 Dec 2023 114.93114.78115.52114.150.460.40%
06 Dec 2023 114.47116.01116.24114.43-1.15-0.99%
05 Dec 2023 115.62115.33115.70114.87-0.28-0.24%
04 Dec 2023 115.90115.45116.88115.45-0.13-0.11%
01 Dec 2023 116.03115.63116.33114.340.500.43%
30 Nov 2023 115.53115.78116.10114.62-0.17-0.15%
29 Nov 2023 115.70114.83116.08114.831.050.92%
28 Nov 2023 114.65113.30114.67113.300.900.79%
27 Nov 2023 113.75113.67114.01113.210.100.09%
24 Nov 2023 113.65113.50113.84112.940.080.07%
22 Nov 2023 113.57113.49114.16113.260.440.39%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 3.26
52-Week Low Change % 0.04%
52-Week High Change -41.21
52-Week High Change % -0.32%

Stock Price Average

50 Day Average 99.33
50 Day Average Change -11.37
50 Day Average Change % -0.11%
200 Day Average 100.13
200 Day Average Change -12.17
200 Day Average Change % -0.12%

Share Statistics

Akamai Technologies, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position 394146000.0353466000.0537751000.0543022000.0462290000.0
Capital Expenditure -731872000.0-545230000.0-458302000.0-730040000.0-656295000.0
Capital Expenditure Reported -217559000.0-216261000.0-217036000.0-272131000.0-288343000.0
Cash Flow From Continuing Financing Activities -223641000.0-562003000.0-634177000.0443379000.0-595572000.0
Cash Flow From Continuing Investing Activities -1042974000.0-646899000.0-622310000.0-1848238000.0-870326000.0
Cash Flow From Continuing Operating Activities 1215000000.01404563000.01274676000.01348439000.01564576000.0
Change In Account Payable 39211000.031523000.0-26499000.0  
Change In Other Current Liabilities 18101000.0-20404000.0-5318000.01516000.041576000.0
Change In Other Working Capital -11419000.0-31581000.067839000.0-24459000.0-1095000.0
Change In Payable 39211000.031523000.0-26499000.0  
Change In Payables And Accrued Expense 39211000.031523000.0-26499000.0-39825000.0-58846000.0
Change In Prepaid Assets -25395000.04034000.0-20125000.0-18726000.0-28103000.0
Change In Receivables -90381000.0-24096000.0-21214000.0-49203000.025151000.0
Change In Working Capital -69883000.0-40524000.0-5317000.0-130697000.0-21317000.0
Changes In Account Receivables -90381000.0-24096000.0-21214000.0-49203000.025151000.0
Changes In Cash -51615000.0195661000.018189000.0-56420000.098678000.0
Common Stock Payments -193588000.0-522255000.0-608010000.0-654046000.0-473988000.0
Deferred Income Tax -33821000.0-47794000.0-104971000.0-22987000.0-12286000.0
Deferred Tax -33821000.0-47794000.0-104971000.0-22987000.0-12286000.0
Depreciation Amortization Depletion 478389000.0550632000.0592754000.0570776000.0628095000.0
Depreciation And Amortization 478389000.0550632000.0592754000.0570776000.0628095000.0
Effect Of Exchange Rate Changes 10935000.0-11376000.0-12918000.03868000.011785000.0
End Cash Position 353466000.0537751000.0543022000.0490470000.0560968000.0
Financing Cash Flow -223641000.0-562003000.0-634177000.0443379000.0-595572000.0
Free Cash Flow 483128000.0859333000.0816374000.0618399000.0908281000.0
Gain Loss On Investment Securities 5878000.010328000.015895000.0-311000.0 
Income Tax Paid Supplemental Data 79163000.0100533000.0183900000.0134478000.0136088000.0
Interest Paid Supplemental Data 5954000.05750000.06158000.06328000.020274000.0
Investing Cash Flow -1042974000.0-646899000.0-622310000.0-1848238000.0-870326000.0
Issuance Of Debt 0.00.0125000000.01337388000.00.0
Long Term Debt Issuance 0.00.00.01247388000.00.0
Long Term Debt Payments-690000000.00.00.0   
Net Business Purchase And Sale -127999000.0-598825000.0-872091000.0-106171000.0-434066000.0
Net Common Stock Issuance -193588000.0-522255000.0-608010000.0-654046000.0-473988000.0
Net Income From Continuing Operations 557054000.0651642000.0523672000.0547629000.0526178000.0
Net Investment Purchase And Sale -154848000.0501478000.0714205000.0-884973000.0304012000.0
Net Issuance Payments Of Debt 0.00.00.01247388000.00.0
Net Long Term Debt Issuance 0.00.00.01247388000.00.0
Net Other Financing Charges -89828000.0-99380000.0-82629000.0-303137000.0-182718000.0
Net Other Investing Changes -28255000.0-4322000.0-6122000.0-127054000.0-83977000.0
Net PPEPurchase And Sale -514313000.0-328969000.0-241266000.0-457909000.0-367952000.0
Net Short Term Debt Issuance-690000000.0 0.00.00.00.0
Operating Cash Flow 1215000000.01404563000.01274676000.01348439000.01564576000.0
Operating Gains Losses 5878000.010328000.015895000.0-311000.0 
Other Non Cash Items 79972000.077520000.035458000.055562000.057761000.0
Proceeds From Stock Option Exercised 59775000.059632000.056462000.0153174000.061134000.0
Purchase Of Business -127999000.0-598825000.0-872091000.0-106171000.0-434066000.0
Purchase Of Investment -1782849000.0-932604000.0-17975000.0-1461890000.0-478694000.0
Purchase Of PPE -514313000.0-328969000.0-241266000.0-457909000.0-367952000.0
Repayment Of Debt 0.00.0-125000000.0-90000000.00.0
Repurchase Of Capital Stock -193588000.0-522255000.0-608010000.0-654046000.0-473988000.0
Sale Of Investment 1628001000.01434082000.0732180000.0576917000.0782706000.0
Short Term Debt Issuance  0.0125000000.090000000.00.0
Short Term Debt Payments-690000000.0 0.0-125000000.0-90000000.00.0
Stock Based Compensation 197411000.0202759000.0217185000.0328467000.0386456000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.