Akamai Technologies IncNASDAQ:AKAM
- LAST PRICE93.1300
- TODAY'S CHANGE (%)1.0100 (1.0964%)
- Bid / Lots92.2900/ 4
- Ask / Lots106.0500/ 1
- Open / Previous Close91.7100 / 92.1200
- Day Range
- 52 Week Range
- Volume1,296,538
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | AKAM |
|---|---|---|
| 09:32 ET | 12451 | 91.35 |
| 09:34 ET | 2845 | 91.54 |
| 09:36 ET | 4744 | 91.93 |
| 09:38 ET | 4982 | 91.64 |
| 09:39 ET | 100 | 91.6 |
| 09:41 ET | 2974 | 91.35 |
| 09:43 ET | 5206 | 91.629 |
| 09:45 ET | 5117 | 91.57 |
| 09:48 ET | 2412 | 91.7575 |
| 09:50 ET | 900 | 91.725 |
| 09:52 ET | 6251 | 91.515 |
| 09:54 ET | 1700 | 91.32 |
| 09:56 ET | 1900 | 91.11 |
| 09:57 ET | 4750 | 91.02 |
| 09:59 ET | 2526 | 91.15 |
| 10:01 ET | 7393 | 91.13 |
| 10:03 ET | 3549 | 91.04 |
| 10:06 ET | 1676 | 90.76 |
| 10:08 ET | 2783 | 91 |
| 10:10 ET | 2315 | 90.97 |
| 10:12 ET | 6874 | 90.99 |
| 10:14 ET | 6031 | 91.38 |
| 10:15 ET | 1707 | 91.35 |
| 10:17 ET | 1200 | 91.2 |
| 10:19 ET | 7291 | 91.16 |
| 10:21 ET | 1114 | 91.31 |
| 10:24 ET | 1147 | 91.36 |
| 10:26 ET | 538 | 91.3 |
| 10:28 ET | 1400 | 91.41 |
| 10:30 ET | 1040 | 91.28 |
| 10:32 ET | 300 | 91.33 |
| 10:33 ET | 4200 | 91.43 |
| 10:35 ET | 652 | 91.43 |
| 10:37 ET | 1200 | 91.67 |
| 10:39 ET | 4011 | 91.77 |
| 10:42 ET | 1773 | 91.7903 |
| 10:44 ET | 1898 | 91.87 |
| 10:46 ET | 2995 | 91.57 |
| 10:48 ET | 400 | 91.5 |
| 10:50 ET | 814 | 91.6 |
| 10:51 ET | 567 | 91.52 |
| 10:53 ET | 1286 | 91.55 |
| 10:55 ET | 1433 | 91.59 |
| 10:57 ET | 10194 | 91.48 |
| 11:00 ET | 300 | 91.36 |
| 11:02 ET | 500 | 91.31 |
| 11:04 ET | 100 | 91.285 |
| 11:06 ET | 600 | 91.18 |
| 11:08 ET | 3900 | 91.24 |
| 11:09 ET | 600 | 91.27 |
| 11:11 ET | 1625 | 91.2 |
| 11:13 ET | 400 | 91.27 |
| 11:15 ET | 2036 | 91.24 |
| 11:18 ET | 2901 | 91.28 |
| 11:20 ET | 4487 | 91.34 |
| 11:22 ET | 2380 | 91.39 |
| 11:24 ET | 10825 | 91.24 |
| 11:26 ET | 2726 | 91.325 |
| 11:27 ET | 3184 | 91.29 |
| 11:29 ET | 2178 | 91.23 |
| 11:31 ET | 4133 | 91.18 |
| 11:33 ET | 2518 | 91.32 |
| 11:36 ET | 2672 | 91.19 |
| 11:38 ET | 1925 | 91.13 |
| 11:40 ET | 4274 | 91.18 |
| 11:42 ET | 2316 | 91.28 |
| 11:44 ET | 5637 | 91.39 |
| 11:45 ET | 1200 | 91.58 |
| 11:47 ET | 1950 | 91.6 |
| 11:49 ET | 3546 | 91.61 |
| 11:51 ET | 900 | 91.62 |
| 11:54 ET | 2985 | 91.51 |
| 11:56 ET | 3300 | 91.51 |
| 11:58 ET | 3140 | 91.41 |
| 12:00 ET | 4071 | 91.38 |
| 12:02 ET | 2900 | 91.4 |
| 12:03 ET | 3005 | 91.27 |
| 12:05 ET | 1003 | 91.3 |
| 12:07 ET | 1058 | 91.405 |
| 12:09 ET | 800 | 91.355 |
| 12:12 ET | 4650 | 91.5 |
| 12:14 ET | 2400 | 91.47 |
| 12:16 ET | 22223 | 91.37 |
| 12:18 ET | 2749 | 91.51 |
| 12:20 ET | 3284 | 91.63 |
| 12:21 ET | 2630 | 91.54 |
| 12:23 ET | 2094 | 91.74 |
| 12:25 ET | 1950 | 91.725 |
| 12:27 ET | 741 | 91.81 |
| 12:30 ET | 1050 | 91.75 |
| 12:32 ET | 1185 | 91.73 |
| 12:34 ET | 20695 | 91.71 |
| 12:36 ET | 1000 | 91.71 |
| 12:38 ET | 1200 | 91.67 |
| 12:39 ET | 1502 | 91.65 |
| 12:41 ET | 943 | 91.69 |
| 12:43 ET | 2054 | 91.57 |
| 12:45 ET | 700 | 91.54 |
| 12:48 ET | 968 | 91.55 |
| 12:50 ET | 1472 | 91.58 |
| 12:52 ET | 300 | 91.58 |
| 12:54 ET | 1756 | 91.6 |
| 12:56 ET | 4227 | 91.65 |
| 12:57 ET | 1000 | 91.5508 |
| 12:59 ET | 1525 | 91.639 |
| 01:01 ET | 1137 | 91.65 |
| 01:03 ET | 1000 | 91.69 |
| 01:06 ET | 1400 | 91.69 |
| 01:08 ET | 1200 | 91.69 |
| 01:10 ET | 800 | 91.75 |
| 01:12 ET | 2302 | 91.73 |
| 01:14 ET | 300 | 91.72 |
| 01:15 ET | 3026 | 91.71 |
| 01:17 ET | 1517 | 91.72 |
| 01:19 ET | 1909 | 91.92 |
| 01:21 ET | 5539 | 91.92 |
| 01:24 ET | 2099 | 91.93 |
| 01:26 ET | 1000 | 91.95 |
| 01:28 ET | 3085 | 92.0045 |
| 01:30 ET | 500 | 91.99 |
| 01:32 ET | 2631 | 91.995 |
| 01:33 ET | 1172 | 92.05 |
| 01:35 ET | 3500 | 92.16 |
| 01:37 ET | 1820 | 92.3 |
| 01:39 ET | 3000 | 92.31 |
| 01:42 ET | 2936 | 92.29 |
| 01:44 ET | 5263 | 92.16 |
| 01:46 ET | 2378 | 92.12 |
| 01:48 ET | 1200 | 92.07 |
| 01:50 ET | 2300 | 92.08 |
| 01:51 ET | 2296 | 92.13 |
| 01:53 ET | 1000 | 92.19 |
| 01:55 ET | 1838 | 92.2 |
| 01:57 ET | 2400 | 92.26 |
| 02:00 ET | 1730 | 92.23 |
| 02:02 ET | 1349 | 92.24 |
| 02:04 ET | 2287 | 92.27 |
| 02:06 ET | 2256 | 92.32 |
| 02:08 ET | 600 | 92.32 |
| 02:09 ET | 2000 | 92.35 |
| 02:11 ET | 1445 | 92.48 |
| 02:13 ET | 5323 | 92.34 |
| 02:15 ET | 400 | 92.3 |
| 02:18 ET | 1831 | 92.2991 |
| 02:20 ET | 3811 | 92.35 |
| 02:22 ET | 936 | 92.45 |
| 02:24 ET | 2635 | 92.53 |
| 02:26 ET | 4034 | 92.59 |
| 02:27 ET | 2500 | 92.68 |
| 02:29 ET | 2379 | 92.7 |
| 02:31 ET | 1492 | 92.744 |
| 02:33 ET | 2629 | 92.79 |
| 02:36 ET | 1715 | 92.91 |
| 02:38 ET | 3274 | 92.945 |
| 02:40 ET | 873 | 93.05 |
| 02:42 ET | 2748 | 93.07 |
| 02:44 ET | 3564 | 93 |
| 02:45 ET | 1427 | 93.05 |
| 02:47 ET | 1700 | 93.0874 |
| 02:49 ET | 1898 | 93.07 |
| 02:51 ET | 900 | 93.1 |
| 02:54 ET | 700 | 93.11 |
| 02:56 ET | 1980 | 93.13 |
| 02:58 ET | 1305 | 93.18 |
| 03:00 ET | 1192 | 93.18 |
| 03:02 ET | 4390 | 93.01 |
| 03:03 ET | 667 | 93.06 |
| 03:05 ET | 5378 | 93.02 |
| 03:07 ET | 1719 | 93.1699 |
| 03:09 ET | 2918 | 93.16 |
| 03:12 ET | 2313 | 93.09 |
| 03:14 ET | 2609 | 93.14 |
| 03:16 ET | 1327 | 93.15 |
| 03:18 ET | 1450 | 93.0662 |
| 03:20 ET | 6845 | 92.93 |
| 03:21 ET | 3525 | 93.11 |
| 03:23 ET | 6215 | 93.21 |
| 03:25 ET | 3000 | 93.23 |
| 03:27 ET | 4642 | 93.1204 |
| 03:30 ET | 9923 | 93.21 |
| 03:32 ET | 5713 | 93.14 |
| 03:34 ET | 4401 | 93.215 |
| 03:36 ET | 2726 | 93.3 |
| 03:38 ET | 3905 | 93.16 |
| 03:39 ET | 3397 | 93.22 |
| 03:41 ET | 3456 | 93.2 |
| 03:43 ET | 10819 | 93.21 |
| 03:45 ET | 9066 | 93.17 |
| 03:48 ET | 6495 | 93.19 |
| 03:50 ET | 9532 | 93.27 |
| 03:52 ET | 7554 | 93.16 |
| 03:54 ET | 8845 | 93.08 |
| 03:56 ET | 18487 | 93.05 |
| 03:57 ET | 15947 | 93.07 |
| 03:59 ET | 19017 | 93.13 |
Jun 23, 2022
Akamai to Benefit From Increased Web Traffic, Demand For Cybersecurity Solutions, Tigress Says, from 3:27PM ET on Thursday Jun 23, 2022 by MT Newswires
3:27PM ET on Thursday Jun 23, 2022 by MT Newswires
Jun 13, 2022
Akamai Awards $1M in Products and Services to Future of Life Online Challenge Winner Bloomfield Robotics, from 6:30AM ET on Monday Jun 13, 2022 by PR Newswire
6:30AM ET on Monday Jun 13, 2022 by PR Newswire
Jun 7, 2022
Akamai Reveals New Research on Top Three Internet Security Threats, from 6:32AM ET on Tuesday Jun 07, 2022 by PR Newswire
6:32AM ET on Tuesday Jun 07, 2022 by PR Newswire
Jun 6, 2022
Akamai Technologies Introduces Malware Protection for Uploaded Files, from 6:53AM ET on Monday Jun 06, 2022 by MT Newswires
6:53AM ET on Monday Jun 06, 2022 by MT NewswiresAkamai Launches New Malware Protection for Uploaded Files, from 6:32AM ET on Monday Jun 06, 2022 by PR Newswire
6:32AM ET on Monday Jun 06, 2022 by PR Newswire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Akamai Technologies Inc | 14.8B | 25.0x | +16.64% |
Epam Systems Inc | 17.3B | 39.7x | +34.32% |
Applovin Corp | 13.2B | -178.1x | --- |
GoDaddy Inc | 11.5B | 40.2x | --- |
Pinterest Inc | 12.4B | 37.7x | --- |
Change Healthcare Inc | 7.6B | -132.8x | --- |
Company Information
Akamai Technologies, Inc. is engaged in providing cloud services for delivering, optimizing and securing content and business applications over the Internet. The Company's products include Kona Site Defender, Bot Manager, Enterprise Application Access, Image & Video Manager, Edge DNS, Enterprise Threat Protector, Identity Cloud, Web Application Protector, Page Integrity Manager, Akamai MFA, Account Protector, Cloud Wrapper, DataStream, EdgeKV and Global Traffic Management. The Company's solutions include the Security Technology Group and the Edge Technology Group. The Security Technology Group includes solutions that are designed to keep infrastructure, Websites, applications, and users safe. The Edge Technology Group includes solutions that are designed to enable business online, including media delivery, Web performance and edge computing solutions. Its solutions blend automation with customizable protections and managed security services.
Contact Information
- Headquarters
- 145 BroadwayCAMBRIDGE, MA, United States 02142
- Phone
- 617-444-3000
- Fax
- 617-444-3001
Executives
- Independent Chair of the Board
- Daniel Hesse
- Chief Executive Officer, Director
- F. Thomson Leighton
- Chief Financial Officer, Executive Vice President
- Edward Mcgowan
- Chief Operating Officer, General Manager of Edge Technology Division
- Adam Karon
- Chief Human Resource Officer, Executive Vice President
- Anthony Williams
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $14.8B |
|---|---|
Revenue (TTM) | $3.5B |
Shares Outstanding | 160.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.65 |
EPS | $3.72 |
Book Value | $28.22 |
P/E Ratio | 25.0x |
Price/Sales (TTM) | 4.2 |
Price/Cash Flow (TTM) | 12.3x |
Operating Margin | 21.98% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
