Akamai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	79.42	79.42	79.42	79.42	79.42	1.60%	-
Feb 9, 2026	78.17	78.17	78.17	78.17	78.17	-0.69%	-
Feb 6, 2026	78.71	78.71	78.71	78.71	78.71	0.97%	-
Feb 5, 2026	77.95	77.95	77.95	77.95	77.95	-1.32%	-
Feb 4, 2026	78.99	78.99	78.99	78.99	78.99	0.86%	-
Feb 3, 2026	78.32	78.32	78.32	78.32	78.32	-4.87%	-
Feb 2, 2026	81.71	81.75	81.71	82.33	82.33	0.29%	41
Jan 30, 2026	82.39	82.39	82.39	82.09	82.09	-1.37%	25
Jan 29, 2026	81.87	85.30	81.87	83.23	83.23	-2.93%	113
Jan 28, 2026	86.79	86.79	85.75	85.74	85.74	-1.03%	65
Jan 27, 2026	83.00	86.57	83.00	86.63	86.63	5.12%	106
Jan 26, 2026	81.13	81.13	81.13	82.41	82.41	0.82%	50
Jan 23, 2026	81.87	81.87	81.87	81.74	81.74	-1.27%	40
Jan 22, 2026	82.79	82.79	82.79	82.79	82.79	5.59%	-
Jan 21, 2026	78.41	78.41	78.41	78.41	78.41	0.22%	-
Jan 20, 2026	79.14	79.14	79.14	78.24	78.24	-2.18%	100
Jan 19, 2026	82.79	82.79	82.79	79.98	79.98	-1.21%	100
Jan 16, 2026	80.80	80.80	80.80	80.96	80.96	2.78%	69
Jan 15, 2026	77.94	77.94	77.94	78.77	78.77	1.06%	500
Jan 14, 2026	77.94	77.94	77.94	77.94	77.94	2.35%	3
Jan 13, 2026	79.00	79.00	76.00	76.15	76.15	-4.14%	260
Jan 12, 2026	78.78	78.78	78.78	79.44	79.44	6.57%	20
Jan 9, 2026	74.54	74.54	74.54	74.54	74.54	0.24%	-
Jan 8, 2026	74.50	74.50	74.50	74.36	74.36	-1.72%	177
Jan 7, 2026	75.66	75.66	75.66	75.66	75.66	1.49%	-
Jan 6, 2026	74.55	74.55	74.55	74.55	74.55	0.92%	-
Jan 5, 2026	72.01	74.23	72.01	73.87	73.87	0.97%	20
Jan 2, 2026	73.16	73.16	73.16	73.16	73.16	-2.67%	-
Dec 30, 2025	75.17	75.17	75.17	75.17	75.17	0.21%	-
Dec 29, 2025	75.01	75.01	75.01	75.01	75.01	-0.44%	-
Dec 23, 2025	75.34	75.34	75.34	75.34	75.34	-1.84%	-
Dec 22, 2025	76.09	76.79	76.09	76.75	76.75	0.95%	150
Dec 19, 2025	76.03	76.03	76.03	76.03	76.03	1.39%	-
Dec 18, 2025	74.99	74.99	74.99	74.99	74.99	-0.58%	-
Dec 17, 2025	75.43	75.43	75.43	75.43	75.43	3.40%	-
Dec 16, 2025	72.95	72.95	72.95	72.95	72.95	-2.00%	-
Dec 15, 2025	74.44	74.44	74.44	74.44	74.44	1.78%	-
Dec 12, 2025	73.14	73.14	73.14	73.14	73.14	-0.31%	-
Dec 11, 2025	73.37	73.37	73.37	73.37	73.37	-0.89%	-
Dec 10, 2025	74.03	74.03	74.03	74.03	74.03	-0.36%	-
Dec 9, 2025	74.30	74.30	74.30	74.30	74.30	2.06%	-
Dec 8, 2025	72.80	72.80	72.80	72.80	72.80	-1.25%	-
Dec 5, 2025	73.72	73.72	73.72	73.72	73.72	-1.77%	-
Dec 4, 2025	75.05	75.05	75.05	75.05	75.05	-0.28%	-
Dec 3, 2025	75.26	75.26	75.26	75.26	75.26	1.21%	-
Dec 2, 2025	74.36	74.36	74.36	74.36	74.36	-1.68%	-
Dec 1, 2025	75.63	75.63	75.63	75.63	75.63	-2.12%	-
Nov 28, 2025	77.04	77.04	77.04	77.27	77.27	1.01%	2
Nov 27, 2025	74.62	76.50	73.32	76.50	76.50	-1.97%	180
Nov 26, 2025	78.04	78.04	78.04	78.04	78.04	0.28%	-