Akamai Technologies IncNASDAQ:AKAM
- LAST PRICE88.9200
- TODAY'S CHANGE (%)-0.4400 (-0.4924%)
- Bid / Lots89.0300/ 6
- Ask / Lots89.2900/ 2
- Open / Previous Close89.4800 / 89.3600
- Day Range
- 52 Week Range
- Volume4,806,732
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 | 119778 | 89.24 |
| 09:34 ET | 7422 | 89.36 |
| 09:36 ET | 2745 | 89.26 |
| 09:38 ET | 6350 | 89.44 |
| 09:39 ET | 21322 | 89.515 |
| 09:41 ET | 6408 | 89.53 |
| 09:43 ET | 4856 | 89.49 |
| 09:45 ET | 3299 | 89.38 |
| 09:48 ET | 3725 | 89.39 |
| 09:50 ET | 9092 | 89.525 |
| 09:52 ET | 1865 | 89.63 |
| 09:54 ET | 4420 | 89.84 |
| 09:56 ET | 2320 | 89.9 |
| 09:57 ET | 8987 | 89.81 |
| 09:59 ET | 4880 | 89.715 |
| 10:01 ET | 4390 | 89.87 |
| 10:03 ET | 7017 | 89.95 |
| 10:06 ET | 5151 | 89.855 |
| 10:08 ET | 3759 | 89.78 |
| 10:10 ET | 1751 | 89.7 |
| 10:12 ET | 1534 | 89.6 |
| 10:14 ET | 827 | 89.33 |
| 10:15 ET | 1587 | 89.222 |
| 10:17 ET | 3654 | 88.96 |
| 10:19 ET | 13677 | 89.21 |
| 10:21 ET | 7362 | 89.31 |
| 10:24 ET | 5821 | 89.335 |
| 10:26 ET | 2916 | 89.41 |
| 10:28 ET | 5336 | 89.405 |
| 10:30 ET | 7657 | 89.44 |
| 10:32 ET | 4901 | 89.43 |
| 10:33 ET | 4264 | 89.27 |
| 10:35 ET | 7782 | 89.13 |
| 10:37 ET | 2534 | 89.28 |
| 10:39 ET | 1228 | 89.18 |
| 10:42 ET | 700 | 89.11 |
| 10:44 ET | 1657 | 88.91 |
| 10:46 ET | 2310 | 88.91 |
| 10:48 ET | 2096 | 89.015 |
| 10:50 ET | 4294 | 89.07 |
| 10:51 ET | 3429 | 89.1 |
| 10:53 ET | 3487 | 89.12 |
| 10:55 ET | 880 | 89.1 |
| 10:57 ET | 1300 | 89.06 |
| 11:00 ET | 1077 | 89.04 |
| 11:02 ET | 2248 | 89.005 |
| 11:04 ET | 2227 | 89.005 |
| 11:06 ET | 2899 | 88.985 |
| 11:08 ET | 4727 | 89.01 |
| 11:09 ET | 3380 | 88.96 |
| 11:11 ET | 448 | 88.96 |
| 11:13 ET | 7064 | 88.97 |
| 11:15 ET | 6231 | 88.934 |
| 11:18 ET | 8025 | 88.81 |
| 11:20 ET | 1254 | 88.78 |
| 11:22 ET | 3618 | 88.63 |
| 11:24 ET | 3250 | 88.585 |
| 11:26 ET | 3736 | 88.61 |
| 11:27 ET | 8458 | 88.515 |
| 11:29 ET | 700 | 88.49 |
| 11:31 ET | 3543 | 88.575 |
| 11:33 ET | 1983 | 88.585 |
| 11:36 ET | 5346 | 88.62 |
| 11:38 ET | 2000 | 88.64 |
| 11:40 ET | 2186 | 88.671 |
| 11:42 ET | 1946 | 88.685 |
| 11:44 ET | 3926 | 88.63 |
| 11:45 ET | 1600 | 88.51 |
| 11:47 ET | 7085 | 88.6 |
| 11:49 ET | 1428 | 88.53 |
| 11:51 ET | 1837 | 88.62 |
| 11:54 ET | 1302 | 88.645 |
| 11:56 ET | 1966 | 88.665 |
| 11:58 ET | 2699 | 88.62 |
| 12:00 ET | 1360 | 88.54 |
| 12:02 ET | 2478 | 88.57 |
| 12:03 ET | 1409 | 88.53 |
| 12:05 ET | 950 | 88.52 |
| 12:07 ET | 1771 | 88.54 |
| 12:09 ET | 1500 | 88.5707 |
| 12:12 ET | 1267 | 88.6 |
| 12:14 ET | 2617 | 88.58 |
| 12:16 ET | 1126 | 88.57 |
| 12:18 ET | 3485 | 88.56 |
| 12:20 ET | 2679 | 88.48 |
| 12:21 ET | 2700 | 88.42 |
| 12:25 ET | 2441 | 88.46 |
| 12:27 ET | 7125 | 88.56 |
| 12:30 ET | 13665 | 88.5601 |
| 12:32 ET | 8957 | 88.49 |
| 12:34 ET | 200 | 88.44 |
| 12:36 ET | 1731 | 88.49 |
| 12:38 ET | 1600 | 88.575 |
| 12:39 ET | 1985 | 88.63 |
| 12:41 ET | 2430 | 88.645 |
| 12:43 ET | 1222 | 88.61 |
| 12:45 ET | 2250 | 88.52 |
| 12:48 ET | 30196 | 88.55 |
| 12:50 ET | 5458 | 88.545 |
| 12:52 ET | 1723 | 88.57 |
| 12:54 ET | 1600 | 88.665 |
| 12:56 ET | 1000 | 88.64 |
| 12:57 ET | 5986 | 88.69 |
| 12:59 ET | 4635 | 88.7248 |
| 01:01 ET | 2303 | 88.7025 |
| 01:03 ET | 1606 | 88.745 |
| 01:06 ET | 5058 | 88.75 |
| 01:08 ET | 3522 | 88.75 |
| 01:10 ET | 8539 | 88.715 |
| 01:12 ET | 2267 | 88.77 |
| 01:14 ET | 1600 | 88.79 |
| 01:15 ET | 900 | 88.7408 |
| 01:17 ET | 1091 | 88.76 |
| 01:19 ET | 3295 | 88.84 |
| 01:21 ET | 700 | 88.9 |
| 01:24 ET | 2758 | 88.85 |
| 01:26 ET | 4685 | 88.72 |
| 01:28 ET | 2655 | 88.695 |
| 01:30 ET | 1854 | 88.71 |
| 01:32 ET | 1700 | 88.76 |
| 01:33 ET | 595 | 88.7501 |
| 01:35 ET | 300 | 88.75 |
| 01:37 ET | 1429 | 88.74 |
| 01:39 ET | 665 | 88.74 |
| 01:42 ET | 2374 | 88.805 |
| 01:44 ET | 1567 | 88.72 |
| 01:46 ET | 600 | 88.72 |
| 01:48 ET | 740 | 88.72 |
| 01:50 ET | 422 | 88.74 |
| 01:51 ET | 1104 | 88.79 |
| 01:53 ET | 1067 | 88.825 |
| 01:55 ET | 803 | 88.84 |
| 01:57 ET | 1805 | 88.92 |
| 02:00 ET | 2561 | 88.79 |
| 02:02 ET | 919 | 88.785 |
| 02:04 ET | 1744 | 88.81 |
| 02:06 ET | 707 | 88.78 |
| 02:08 ET | 865 | 88.81 |
| 02:09 ET | 2627 | 88.755 |
| 02:11 ET | 573 | 88.77 |
| 02:13 ET | 2498 | 88.75 |
| 02:15 ET | 2324 | 88.77 |
| 02:18 ET | 1903 | 88.73 |
| 02:20 ET | 3215 | 88.76 |
| 02:22 ET | 1979 | 88.74 |
| 02:24 ET | 2947 | 88.71 |
| 02:26 ET | 700 | 88.735 |
| 02:27 ET | 4100 | 88.735 |
| 02:29 ET | 600 | 88.735 |
| 02:31 ET | 835 | 88.73 |
| 02:33 ET | 4733 | 88.74 |
| 02:36 ET | 4442 | 88.76 |
| 02:38 ET | 4847 | 88.71 |
| 02:40 ET | 3940 | 88.74 |
| 02:42 ET | 1739 | 88.74 |
| 02:44 ET | 3353 | 88.71 |
| 02:45 ET | 2202 | 88.69 |
| 02:47 ET | 4748 | 88.61 |
| 02:49 ET | 3838 | 88.6 |
| 02:51 ET | 3408 | 88.62 |
| 02:54 ET | 2152 | 88.59 |
| 02:56 ET | 3579 | 88.49 |
| 02:58 ET | 6891 | 88.525 |
| 03:00 ET | 3481 | 88.58 |
| 03:02 ET | 2696 | 88.56 |
| 03:03 ET | 4314 | 88.53 |
| 03:05 ET | 4671 | 88.66 |
| 03:07 ET | 11320 | 88.765 |
| 03:09 ET | 8065 | 88.8 |
| 03:12 ET | 6942 | 88.77 |
| 03:14 ET | 4460 | 88.81 |
| 03:16 ET | 6212 | 88.84 |
| 03:18 ET | 3854 | 88.89 |
| 03:20 ET | 4387 | 88.9 |
| 03:21 ET | 6081 | 88.9 |
| 03:23 ET | 8149 | 88.92 |
| 03:25 ET | 4314 | 88.95 |
| 03:27 ET | 23098 | 89 |
| 03:30 ET | 14153 | 89 |
| 03:32 ET | 9756 | 88.94 |
| 03:34 ET | 5195 | 89.01 |
| 03:36 ET | 5348 | 89.06 |
| 03:38 ET | 5229 | 89.11 |
| 03:39 ET | 8071 | 89.06 |
| 03:41 ET | 5948 | 89.06 |
| 03:43 ET | 14563 | 89.02 |
| 03:45 ET | 11727 | 88.87 |
| 03:48 ET | 12171 | 88.855 |
| 03:50 ET | 19579 | 88.725 |
| 03:52 ET | 37274 | 88.9534 |
| 03:54 ET | 21341 | 89.1 |
| 03:56 ET | 46342 | 88.77 |
| 03:57 ET | 39136 | 88.98 |
| 03:59 ET | 2499854 | 88.92 |
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Akamai Technologies Inc | 13.5B | 22.1x | +14.61% |
Match Group Inc | 8.2B | 13.3x | +7.07% |
GoDaddy Inc | 19.4B | 11.7x | +84.45% |
Epam Systems Inc | 10.7B | 25.4x | +13.73% |
Maplebear Inc | 8.3B | -5.7x | --- |
F5 Inc | 9.9B | 20.3x | -3.06% |
Company Information
Akamai Technologies, Inc. is a cloud company that develops and provides solutions for global enterprises to build, deliver and secure their digital experiences on its distributed worldwide network. Akamai Connected Cloud, the Company's platform, is comprised of an edge and cloud architecture and underlying network for cloud computing, security and content delivery services. Its cloud computing services include compute, storage, networking, database and container management services that are required to build, deploy and secure applications and workloads. Its security solutions are designed to keep infrastructure, websites, applications, application programming interfaces and users safe from a multitude of cyberattacks and online threats while improving performance. The Company's content delivery solutions consist of Web and mobile performance focused solutions and media delivery solutions. The Company also provides services and support for its customers as they utilize its solutions.
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 - Cloud Technology Group
- Adam Karon
- Chief Human Resources 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 | $13.5B |
|---|---|
Revenue (TTM) | $3.9B |
Shares Outstanding | 152.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.67 |
EPS | $4.02 |
Book Value | $30.40 |
P/E Ratio | 22.1x |
Price/Sales (TTM) | 3.5 |
Price/Cash Flow (TTM) | 11.1x |
Operating Margin | 17.45% |
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.
