Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
113.29
+0.40 (0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
114.00
+0.71 (0.63%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 112.51 | 114.95 | 108.84 | 113.29 | 113.29 | 0.35% | 4,425,839 |
| Jun 25, 2026 | 121.57 | 121.57 | 112.19 | 112.89 | 112.89 | -5.52% | 4,592,472 |
| Jun 24, 2026 | 119.25 | 122.03 | 118.12 | 119.48 | 119.48 | -0.33% | 6,133,461 |
| Jun 23, 2026 | 119.70 | 123.29 | 119.20 | 119.87 | 119.87 | -0.72% | 2,885,751 |
| Jun 22, 2026 | 124.90 | 124.90 | 118.98 | 120.74 | 120.74 | -3.34% | 4,490,867 |
| Jun 18, 2026 | 129.27 | 130.00 | 122.76 | 124.91 | 124.91 | -2.30% | 6,468,424 |
| Jun 17, 2026 | 132.30 | 133.56 | 127.49 | 127.86 | 127.86 | -3.37% | 3,439,614 |
| Jun 16, 2026 | 133.84 | 137.93 | 131.85 | 132.31 | 132.31 | -1.41% | 2,401,998 |
| Jun 15, 2026 | 135.46 | 136.85 | 133.12 | 134.20 | 134.20 | 0.52% | 2,852,370 |
| Jun 12, 2026 | 133.50 | 134.62 | 130.11 | 133.50 | 133.50 | 0.79% | 2,662,499 |
| Jun 11, 2026 | 129.97 | 132.62 | 127.49 | 132.46 | 132.46 | 1.92% | 3,935,363 |
| Jun 10, 2026 | 134.55 | 139.83 | 129.33 | 129.97 | 129.97 | -5.69% | 4,764,627 |
| Jun 9, 2026 | 142.00 | 142.83 | 132.58 | 137.81 | 137.81 | -2.86% | 4,526,120 |
| Jun 8, 2026 | 149.34 | 150.36 | 141.29 | 141.87 | 141.87 | -4.99% | 5,428,189 |
| Jun 5, 2026 | 157.56 | 158.05 | 147.79 | 149.32 | 149.32 | -6.08% | 3,023,531 |
| Jun 4, 2026 | 157.07 | 160.88 | 154.70 | 158.98 | 158.98 | -0.86% | 4,890,886 |
| Jun 3, 2026 | 158.17 | 164.80 | 155.63 | 160.36 | 160.36 | 0.02% | 3,618,289 |
| Jun 2, 2026 | 151.99 | 163.25 | 150.51 | 160.32 | 160.32 | 4.10% | 4,190,663 |
| Jun 1, 2026 | 149.67 | 156.31 | 149.67 | 154.01 | 154.01 | 2.99% | 3,981,963 |
| May 29, 2026 | 144.70 | 149.87 | 143.26 | 149.54 | 149.54 | 4.48% | 5,655,596 |
| May 28, 2026 | 146.53 | 147.41 | 142.16 | 143.13 | 143.13 | -0.90% | 4,218,760 |
| May 27, 2026 | 148.53 | 148.53 | 141.69 | 144.43 | 144.43 | -2.55% | 4,176,396 |
| May 26, 2026 | 148.45 | 150.14 | 143.92 | 148.21 | 148.21 | 0.67% | 3,664,102 |
| May 22, 2026 | 146.52 | 148.08 | 145.51 | 147.23 | 147.23 | 0.68% | 3,738,024 |
| May 21, 2026 | 142.06 | 146.81 | 142.06 | 146.24 | 146.24 | 1.87% | 4,569,535 |
| May 20, 2026 | 140.00 | 144.11 | 138.10 | 143.55 | 143.55 | 1.56% | 18,000,493 |
| May 19, 2026 | 142.76 | 147.68 | 140.38 | 141.34 | 141.34 | -6.25% | 13,987,039 |
| May 18, 2026 | 152.71 | 153.00 | 148.50 | 150.77 | 150.77 | -0.07% | 3,093,191 |
| May 15, 2026 | 153.52 | 156.00 | 149.19 | 150.88 | 150.88 | -3.08% | 4,156,067 |
| May 14, 2026 | 156.88 | 159.04 | 153.61 | 155.67 | 155.67 | -3.39% | 4,079,269 |
| May 13, 2026 | 154.00 | 165.45 | 151.87 | 161.14 | 161.14 | 7.74% | 10,932,219 |
| May 12, 2026 | 152.45 | 154.00 | 144.55 | 149.56 | 149.56 | -2.25% | 6,551,984 |
| May 11, 2026 | 149.00 | 156.32 | 147.01 | 153.01 | 153.01 | 3.59% | 9,873,892 |
| May 8, 2026 | 145.45 | 149.76 | 132.85 | 147.71 | 147.71 | 26.58% | 21,492,867 |
| May 7, 2026 | 116.13 | 117.48 | 111.69 | 116.69 | 116.69 | -4.34% | 10,595,205 |
| May 6, 2026 | 117.78 | 122.24 | 115.44 | 121.99 | 121.99 | 3.43% | 5,979,304 |
| May 5, 2026 | 108.70 | 118.16 | 107.27 | 117.94 | 117.94 | 11.50% | 8,613,099 |
| May 4, 2026 | 104.29 | 107.66 | 104.08 | 105.78 | 105.78 | 1.84% | 3,131,024 |
| May 1, 2026 | 103.33 | 104.88 | 101.68 | 103.87 | 103.87 | 0.86% | 2,875,376 |
| Apr 30, 2026 | 98.82 | 103.24 | 98.46 | 102.98 | 102.98 | 3.19% | 5,278,395 |
| Apr 29, 2026 | 95.29 | 100.51 | 94.50 | 99.80 | 99.80 | 4.58% | 3,683,880 |
| Apr 28, 2026 | 96.95 | 97.50 | 94.75 | 95.43 | 95.43 | -0.52% | 2,784,615 |
| Apr 27, 2026 | 95.25 | 96.21 | 93.53 | 95.93 | 95.93 | 0.71% | 2,185,416 |
| Apr 24, 2026 | 96.83 | 97.49 | 94.67 | 95.25 | 95.25 | -0.97% | 3,592,179 |
| Apr 23, 2026 | 96.69 | 96.69 | 93.51 | 96.18 | 96.18 | -0.96% | 3,143,988 |
| Apr 22, 2026 | 99.35 | 99.46 | 96.56 | 97.11 | 97.11 | -0.99% | 2,786,809 |
| Apr 21, 2026 | 97.97 | 99.44 | 95.77 | 98.08 | 98.08 | 0.47% | 2,806,169 |
| Apr 20, 2026 | 96.02 | 98.52 | 96.02 | 97.62 | 97.62 | 1.80% | 2,951,531 |
| Apr 17, 2026 | 97.57 | 98.64 | 94.96 | 95.89 | 95.89 | -0.95% | 5,065,778 |
| Apr 16, 2026 | 91.25 | 97.83 | 91.16 | 96.81 | 96.81 | 7.11% | 6,632,456 |
| Apr 15, 2026 | 89.80 | 92.89 | 89.80 | 90.38 | 90.38 | 1.73% | 4,958,551 |
| Apr 14, 2026 | 95.78 | 96.10 | 88.50 | 88.84 | 88.84 | -6.43% | 8,714,025 |
| Apr 13, 2026 | 91.85 | 97.84 | 91.64 | 94.94 | 94.94 | 3.93% | 6,283,062 |
| Apr 10, 2026 | 109.64 | 109.79 | 90.56 | 91.35 | 91.35 | -16.66% | 14,270,504 |
| Apr 9, 2026 | 115.21 | 115.25 | 106.88 | 109.61 | 109.61 | -5.51% | 5,411,533 |
| Apr 8, 2026 | 116.25 | 117.35 | 113.20 | 116.00 | 116.00 | 1.85% | 5,637,541 |
| Apr 7, 2026 | 114.89 | 116.26 | 112.57 | 113.89 | 113.89 | -0.62% | 3,584,673 |
| Apr 6, 2026 | 117.16 | 118.17 | 112.91 | 114.60 | 114.60 | -2.88% | 4,017,958 |
| Apr 2, 2026 | 112.70 | 118.02 | 112.12 | 118.00 | 118.00 | 1.94% | 4,116,343 |
| Apr 1, 2026 | 115.99 | 117.64 | 114.99 | 115.75 | 115.75 | 0.78% | 3,268,776 |
| Mar 31, 2026 | 110.67 | 116.39 | 110.01 | 114.85 | 114.85 | 4.20% | 3,804,138 |
| Mar 30, 2026 | 115.45 | 116.22 | 108.69 | 110.22 | 110.22 | -3.74% | 4,041,365 |
| Mar 27, 2026 | 115.74 | 116.06 | 111.91 | 114.50 | 114.50 | -2.35% | 4,460,451 |
| Mar 26, 2026 | 118.39 | 121.12 | 116.05 | 117.25 | 117.25 | -1.59% | 5,346,894 |
| Mar 25, 2026 | 115.85 | 120.59 | 115.60 | 119.15 | 119.15 | 4.06% | 6,782,839 |
| Mar 24, 2026 | 113.15 | 115.64 | 112.31 | 114.50 | 114.50 | 0.06% | 4,515,259 |
| Mar 23, 2026 | 110.50 | 115.20 | 109.50 | 114.43 | 114.43 | 3.58% | 5,913,869 |
| Mar 20, 2026 | 110.56 | 111.86 | 108.81 | 110.48 | 110.48 | 0.44% | 13,118,311 |
| Mar 19, 2026 | 108.78 | 110.45 | 106.07 | 110.00 | 110.00 | 1.05% | 4,129,181 |
| Mar 18, 2026 | 105.48 | 112.81 | 105.19 | 108.86 | 108.86 | 2.85% | 5,175,106 |
| Mar 17, 2026 | 106.39 | 107.00 | 103.60 | 105.84 | 105.84 | 0.38% | 3,681,497 |
| Mar 16, 2026 | 107.91 | 108.20 | 104.55 | 105.44 | 105.44 | -2.07% | 4,758,350 |
| Mar 13, 2026 | 105.63 | 109.56 | 105.56 | 107.67 | 107.67 | 2.09% | 3,422,472 |
| Mar 12, 2026 | 105.49 | 108.45 | 104.37 | 105.47 | 105.47 | -0.94% | 3,610,387 |
| Mar 11, 2026 | 103.84 | 108.40 | 103.35 | 106.47 | 106.47 | 1.89% | 4,789,393 |
| Mar 10, 2026 | 101.55 | 106.08 | 100.41 | 104.50 | 104.50 | 2.34% | 3,814,669 |
| Mar 9, 2026 | 98.58 | 103.07 | 98.49 | 102.11 | 102.11 | 2.22% | 2,883,523 |
| Mar 6, 2026 | 99.98 | 100.79 | 96.98 | 99.89 | 99.89 | -1.10% | 2,804,619 |
| Mar 5, 2026 | 102.14 | 104.53 | 100.12 | 101.00 | 101.00 | -1.92% | 2,782,661 |
| Mar 4, 2026 | 102.00 | 103.22 | 100.28 | 102.98 | 102.98 | 0.88% | 2,813,504 |
| Mar 3, 2026 | 95.61 | 103.72 | 95.37 | 102.08 | 102.08 | 4.55% | 5,310,293 |
| Mar 2, 2026 | 96.91 | 98.86 | 96.58 | 97.64 | 97.64 | -0.76% | 4,563,677 |
| Feb 27, 2026 | 98.75 | 99.51 | 96.92 | 98.39 | 98.39 | -1.51% | 4,716,151 |
| Feb 26, 2026 | 99.45 | 100.65 | 98.20 | 99.90 | 99.90 | -0.14% | 2,905,040 |
| Feb 25, 2026 | 100.95 | 101.28 | 97.83 | 100.04 | 100.04 | -0.09% | 3,178,583 |
| Feb 24, 2026 | 98.66 | 103.90 | 98.00 | 100.13 | 100.13 | 1.39% | 5,382,817 |
| Feb 23, 2026 | 93.75 | 99.70 | 92.68 | 98.76 | 98.76 | 4.87% | 7,644,665 |
| Feb 20, 2026 | 99.74 | 102.00 | 93.53 | 94.17 | 94.17 | -14.07% | 15,779,607 |
| Feb 19, 2026 | 108.25 | 109.77 | 107.00 | 109.59 | 109.59 | 0.26% | 7,403,058 |
| Feb 18, 2026 | 108.25 | 110.44 | 106.08 | 109.31 | 109.31 | 0.82% | 3,483,507 |
| Feb 17, 2026 | 110.58 | 111.46 | 106.75 | 108.42 | 108.42 | -2.99% | 4,698,536 |
| Feb 13, 2026 | 104.49 | 113.50 | 102.87 | 111.76 | 111.76 | 6.83% | 7,333,772 |
| Feb 12, 2026 | 98.75 | 106.80 | 98.75 | 104.61 | 104.61 | 10.35% | 10,960,826 |
| Feb 11, 2026 | 99.01 | 99.01 | 94.49 | 94.80 | 94.80 | 0.42% | 4,121,940 |
| 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 |