Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
98.39
-1.51 (-1.51%)
At close: Feb 27, 2026, 4:00 PM EST
97.66
-0.73 (-0.74%)
After-hours: Feb 27, 2026, 7:57 PM EST
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 98.75 | 99.51 | 96.92 | 98.39 | 98.39 | -1.51% | 4,563,012 |
| Feb 26, 2026 | 99.45 | 100.65 | 98.20 | 99.90 | 99.90 | -0.14% | 2,904,498 |
| Feb 25, 2026 | 100.95 | 101.28 | 97.83 | 100.04 | 100.04 | -0.09% | 3,177,804 |
| Feb 24, 2026 | 98.66 | 103.90 | 98.00 | 100.13 | 100.13 | 1.39% | 5,083,104 |
| Feb 23, 2026 | 93.75 | 99.70 | 92.68 | 98.76 | 98.76 | 4.87% | 7,643,551 |
| Feb 20, 2026 | 99.74 | 102.00 | 93.53 | 94.17 | 94.17 | -14.07% | 15,760,100 |
| Feb 19, 2026 | 108.25 | 109.77 | 107.00 | 109.59 | 109.59 | 0.26% | 5,923,640 |
| Feb 18, 2026 | 108.25 | 110.44 | 106.08 | 109.31 | 109.31 | 0.82% | 3,361,321 |
| Feb 17, 2026 | 110.58 | 111.46 | 106.75 | 108.42 | 108.42 | -2.99% | 4,525,553 |
| Feb 13, 2026 | 104.49 | 113.50 | 102.87 | 111.76 | 111.76 | 6.83% | 7,158,542 |
| Feb 12, 2026 | 98.75 | 106.80 | 98.75 | 104.61 | 104.61 | 10.35% | 10,614,009 |
| Feb 11, 2026 | 99.01 | 99.01 | 94.49 | 94.80 | 94.80 | 0.42% | 4,121,809 |
| Feb 10, 2026 | 94.69 | 95.79 | 94.00 | 94.40 | 94.40 | -0.34% | 2,493,344 |
| Feb 9, 2026 | 95.01 | 95.55 | 92.31 | 94.72 | 94.72 | -0.38% | 2,268,228 |
| Feb 6, 2026 | 92.57 | 95.25 | 92.50 | 95.08 | 95.08 | 3.92% | 3,325,776 |
| Feb 5, 2026 | 91.81 | 93.34 | 91.13 | 91.49 | 91.49 | -0.47% | 3,330,762 |
| Feb 4, 2026 | 91.69 | 94.14 | 90.88 | 91.92 | 91.92 | 0.14% | 3,214,928 |
| Feb 3, 2026 | 96.14 | 97.99 | 91.18 | 91.79 | 91.79 | -5.01% | 3,617,923 |
| Feb 2, 2026 | 96.35 | 97.76 | 95.42 | 96.63 | 96.63 | -0.54% | 2,439,353 |
| Jan 30, 2026 | 98.73 | 99.25 | 95.94 | 97.15 | 97.15 | -2.21% | 2,983,802 |
| Jan 29, 2026 | 101.85 | 102.00 | 98.46 | 99.35 | 99.35 | -2.69% | 3,862,654 |
| Jan 28, 2026 | 103.51 | 103.96 | 101.60 | 102.10 | 102.10 | -1.12% | 4,461,923 |
| Jan 27, 2026 | 101.90 | 104.98 | 101.42 | 103.26 | 103.26 | 4.66% | 8,013,326 |
| Jan 26, 2026 | 96.31 | 99.19 | 95.95 | 98.66 | 98.66 | 3.77% | 4,142,117 |
| Jan 23, 2026 | 96.53 | 96.99 | 94.89 | 95.08 | 95.08 | -2.01% | 2,934,099 |
| Jan 22, 2026 | 94.41 | 97.57 | 94.02 | 97.03 | 97.03 | 3.53% | 4,183,552 |
| Jan 21, 2026 | 90.05 | 94.26 | 89.86 | 93.72 | 93.72 | 4.60% | 3,327,025 |
| Jan 20, 2026 | 92.08 | 92.78 | 89.23 | 89.60 | 89.60 | -4.16% | 3,335,477 |
| Jan 16, 2026 | 93.14 | 95.04 | 92.57 | 93.49 | 93.49 | 2.14% | 4,081,417 |
| Jan 15, 2026 | 90.62 | 91.72 | 89.75 | 91.53 | 91.53 | 0.97% | 3,259,601 |
| Jan 14, 2026 | 88.95 | 91.49 | 88.60 | 90.65 | 90.65 | 2.01% | 2,418,137 |
| Jan 13, 2026 | 91.50 | 91.78 | 88.36 | 88.86 | 88.86 | -2.64% | 3,024,349 |
| Jan 12, 2026 | 93.74 | 93.94 | 90.82 | 91.27 | 91.27 | 3.57% | 6,719,191 |
| Jan 9, 2026 | 86.18 | 88.51 | 85.78 | 88.12 | 88.12 | 2.81% | 3,052,643 |
| Jan 8, 2026 | 87.23 | 87.70 | 85.37 | 85.71 | 85.71 | -2.80% | 3,044,458 |
| Jan 7, 2026 | 88.15 | 89.11 | 87.22 | 88.18 | 88.18 | -0.63% | 2,303,669 |
| Jan 6, 2026 | 85.54 | 88.86 | 85.54 | 88.74 | 88.74 | 3.29% | 1,925,040 |
| Jan 5, 2026 | 85.06 | 87.40 | 85.05 | 85.91 | 85.91 | 0.95% | 1,433,800 |
| Jan 2, 2026 | 87.30 | 87.52 | 84.54 | 85.10 | 85.10 | -2.46% | 1,638,577 |
| Dec 31, 2025 | 87.70 | 88.20 | 87.21 | 87.25 | 87.25 | -0.82% | 1,163,224 |
| Dec 30, 2025 | 88.08 | 88.58 | 87.84 | 87.97 | 87.97 | -0.31% | 1,510,434 |
| Dec 29, 2025 | 88.03 | 88.97 | 87.83 | 88.24 | 88.24 | -0.20% | 1,541,345 |
| Dec 26, 2025 | 88.47 | 88.89 | 88.08 | 88.42 | 88.42 | -0.45% | 1,398,426 |
| Dec 24, 2025 | 89.08 | 89.40 | 88.48 | 88.82 | 88.82 | -0.46% | 812,967 |
| Dec 23, 2025 | 89.86 | 89.90 | 88.61 | 89.23 | 89.23 | -0.98% | 1,747,773 |
| Dec 22, 2025 | 89.19 | 90.76 | 88.77 | 90.11 | 90.11 | 1.00% | 1,744,168 |
| Dec 19, 2025 | 88.40 | 89.75 | 88.30 | 89.22 | 89.22 | 0.82% | 5,375,261 |
| Dec 18, 2025 | 88.13 | 88.91 | 87.11 | 88.49 | 88.49 | 1.07% | 1,934,993 |
| Dec 17, 2025 | 87.56 | 89.34 | 87.15 | 87.55 | 87.55 | -0.22% | 2,122,112 |
| Dec 16, 2025 | 86.70 | 87.92 | 85.80 | 87.74 | 87.74 | 1.40% | 2,188,262 |
| Dec 15, 2025 | 88.03 | 90.04 | 85.31 | 86.53 | 86.53 | 0.76% | 3,749,784 |
| Dec 12, 2025 | 85.90 | 86.88 | 85.39 | 85.88 | 85.88 | 0.50% | 2,151,465 |
| Dec 11, 2025 | 86.38 | 87.27 | 85.15 | 85.45 | 85.45 | -1.16% | 1,783,706 |
| Dec 10, 2025 | 85.56 | 86.78 | 85.23 | 86.45 | 86.45 | 0.92% | 2,214,586 |
| Dec 9, 2025 | 84.64 | 86.75 | 84.06 | 85.66 | 85.66 | 0.40% | 2,649,408 |
| Dec 8, 2025 | 83.48 | 85.70 | 83.48 | 85.32 | 85.32 | 2.19% | 2,313,800 |
| Dec 5, 2025 | 86.60 | 87.00 | 82.70 | 83.49 | 83.49 | -3.59% | 3,069,367 |
| Dec 4, 2025 | 87.82 | 88.12 | 86.30 | 86.60 | 86.60 | -1.56% | 2,198,854 |
| Dec 3, 2025 | 86.83 | 88.47 | 86.63 | 87.97 | 87.97 | 1.31% | 2,337,276 |
| Dec 2, 2025 | 88.00 | 88.20 | 86.06 | 86.83 | 86.83 | -1.00% | 2,814,473 |
| Dec 1, 2025 | 89.39 | 89.43 | 87.55 | 87.71 | 87.71 | -2.02% | 3,200,619 |
| Nov 28, 2025 | 89.47 | 89.93 | 89.34 | 89.52 | 89.52 | 0.08% | 1,350,948 |
| Nov 26, 2025 | 90.61 | 90.76 | 89.37 | 89.45 | 89.45 | -1.39% | 2,917,908 |
| Nov 25, 2025 | 88.50 | 91.01 | 87.33 | 90.71 | 90.71 | 2.68% | 3,622,342 |
| Nov 24, 2025 | 88.64 | 89.95 | 87.37 | 88.34 | 88.34 | -0.75% | 19,566,694 |
| Nov 21, 2025 | 87.83 | 90.24 | 87.25 | 89.01 | 89.01 | 1.87% | 3,663,132 |
| Nov 20, 2025 | 87.65 | 89.14 | 86.75 | 87.38 | 87.38 | 0.99% | 3,366,913 |
| Nov 19, 2025 | 87.63 | 88.15 | 86.20 | 86.52 | 86.52 | -1.39% | 3,994,096 |
| Nov 18, 2025 | 87.30 | 88.76 | 86.00 | 87.74 | 87.74 | 0.14% | 3,681,740 |
| Nov 17, 2025 | 87.75 | 88.88 | 86.86 | 87.62 | 87.62 | 0.52% | 3,936,803 |
| Nov 14, 2025 | 87.42 | 88.75 | 87.01 | 87.17 | 87.17 | -1.69% | 3,715,694 |
| Nov 13, 2025 | 89.97 | 91.86 | 88.20 | 88.67 | 88.67 | -1.59% | 3,597,241 |
| Nov 12, 2025 | 90.62 | 91.76 | 89.38 | 90.10 | 90.10 | -0.56% | 3,793,434 |
| Nov 11, 2025 | 86.96 | 92.00 | 86.31 | 90.61 | 90.61 | 4.01% | 5,596,445 |
| Nov 10, 2025 | 83.81 | 88.47 | 83.00 | 87.12 | 87.12 | 4.04% | 5,974,684 |
| Nov 7, 2025 | 78.90 | 86.23 | 76.75 | 83.74 | 83.74 | 14.71% | 9,629,176 |
| Nov 6, 2025 | 73.76 | 73.88 | 71.93 | 73.00 | 73.00 | 0.03% | 3,349,389 |
| Nov 5, 2025 | 72.63 | 73.55 | 71.67 | 72.98 | 72.98 | 1.40% | 3,185,796 |
| Nov 4, 2025 | 73.95 | 74.13 | 70.82 | 71.97 | 71.97 | -3.43% | 2,626,519 |
| Nov 3, 2025 | 75.21 | 75.35 | 73.81 | 74.53 | 74.53 | -0.76% | 2,148,697 |
| Oct 31, 2025 | 73.82 | 75.49 | 73.68 | 75.10 | 75.10 | 1.58% | 1,624,160 |
| Oct 30, 2025 | 72.86 | 75.20 | 72.76 | 73.93 | 73.93 | 1.26% | 1,625,652 |
| Oct 29, 2025 | 75.96 | 75.97 | 72.92 | 73.01 | 73.01 | -3.62% | 1,755,229 |
| Oct 28, 2025 | 75.40 | 76.16 | 74.91 | 75.75 | 75.75 | 0.34% | 1,999,202 |
| Oct 27, 2025 | 75.50 | 76.08 | 75.30 | 75.49 | 75.49 | 0.59% | 1,246,324 |
| Oct 24, 2025 | 75.30 | 75.82 | 74.76 | 75.05 | 75.05 | 0.59% | 1,566,741 |
| Oct 23, 2025 | 74.79 | 75.00 | 74.20 | 74.61 | 74.61 | -0.13% | 1,020,579 |
| Oct 22, 2025 | 75.62 | 76.41 | 74.30 | 74.71 | 74.71 | -1.87% | 1,410,899 |
| Oct 21, 2025 | 74.25 | 76.52 | 74.06 | 76.13 | 76.13 | 2.53% | 1,555,865 |
| Oct 20, 2025 | 72.95 | 74.32 | 72.95 | 74.25 | 74.25 | 1.91% | 1,392,465 |
| Oct 17, 2025 | 72.72 | 73.42 | 72.28 | 72.86 | 72.86 | -0.14% | 2,745,857 |
| Oct 16, 2025 | 74.20 | 74.70 | 72.39 | 72.96 | 72.96 | -0.96% | 1,473,944 |
| Oct 15, 2025 | 74.33 | 74.54 | 73.15 | 73.67 | 73.67 | -0.57% | 1,333,266 |
| Oct 14, 2025 | 72.77 | 74.36 | 72.46 | 74.09 | 74.09 | 0.39% | 1,424,043 |
| Oct 13, 2025 | 74.13 | 74.52 | 73.23 | 73.80 | 73.80 | 0.76% | 1,788,833 |
| Oct 10, 2025 | 75.70 | 76.28 | 73.14 | 73.24 | 73.24 | -2.99% | 1,684,299 |
| Oct 9, 2025 | 77.00 | 77.03 | 75.21 | 75.50 | 75.50 | -1.59% | 1,423,884 |
| Oct 8, 2025 | 76.80 | 77.62 | 76.54 | 76.72 | 76.72 | 0.16% | 1,081,766 |
| Oct 7, 2025 | 78.62 | 78.92 | 76.41 | 76.60 | 76.60 | -2.35% | 1,299,754 |
| Oct 6, 2025 | 78.00 | 78.56 | 77.07 | 78.44 | 78.44 | 1.13% | 1,264,206 |