Akamai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.50	49.25	48.50	48.70	48.70	2.85%	39
Mar 18, 2026	47.89	48.10	47.35	47.35	47.35	2.82%	22
Mar 17, 2026	46.85	46.85	45.30	46.05	46.05	-0.73%	427
Mar 16, 2026	46.50	46.50	46.11	46.39	46.39	-2.36%	4,230
Mar 13, 2026	47.57	48.15	46.80	47.51	47.51	1.63%	1,600
Mar 12, 2026	46.38	47.30	45.89	46.75	46.75	1.87%	456
Mar 11, 2026	45.69	45.90	45.30	45.89	45.89	1.98%	876
Mar 10, 2026	43.54	45.68	43.54	45.00	45.00	1.28%	509
Mar 9, 2026	44.28	44.43	44.28	44.43	44.43	1.35%	2
Mar 6, 2026	43.76	44.00	43.32	43.84	43.84	-1.79%	1,319
Mar 5, 2026	45.46	45.55	44.28	44.64	44.64	-0.56%	1,952
Mar 3, 2026	43.47	45.64	43.47	44.89	44.89	5.45%	2,819
Mar 2, 2026	42.86	42.86	42.57	42.57	42.57	1.57%	102
Feb 27, 2026	41.91	41.91	41.91	41.91	41.91	-1.90%	35,874
Feb 25, 2026	42.84	42.84	42.63	42.72	42.72	-1.93%	264
Feb 24, 2026	44.43	44.52	43.56	43.56	43.56	2.45%	444
Feb 23, 2026	40.92	42.81	40.00	42.52	42.52	5.25%	2,009
Feb 20, 2026	40.80	42.80	40.40	40.40	40.40	-14.77%	10,867
Feb 19, 2026	47.70	47.70	46.95	47.40	47.40	-0.75%	10,000
Feb 18, 2026	48.30	48.30	47.76	47.76	47.76	-2.23%	1,001
Feb 13, 2026	48.70	48.85	48.70	48.85	48.85	9.85%	6,000
Feb 12, 2026	44.47	44.47	44.47	44.47	44.47	8.86%	2
Feb 10, 2026	40.90	40.90	40.85	40.85	40.85	-0.24%	2
Feb 9, 2026	40.95	40.95	40.95	40.95	40.95	2.25%	1
Feb 4, 2026	40.05	40.05	40.05	40.05	40.05	-1.84%	3
Feb 3, 2026	42.00	42.00	40.80	40.80	40.80	-3.41%	9
Feb 2, 2026	42.24	42.24	42.24	42.24	42.24	0.09%	10
Jan 30, 2026	42.40	42.40	42.20	42.20	42.20	-5.49%	2
Jan 28, 2026	44.63	44.65	44.05	44.65	44.65	-0.07%	1,704
Jan 27, 2026	44.68	44.68	44.68	44.68	44.68	3.57%	1
Jan 26, 2026	43.01	43.14	43.01	43.14	43.14	2.71%	101
Jan 23, 2026	42.65	42.65	42.00	42.00	42.00	-1.18%	7
Jan 22, 2026	42.80	42.80	42.50	42.50	42.50	5.46%	4
Jan 20, 2026	40.70	40.70	40.30	40.30	40.30	-1.23%	11
Jan 15, 2026	40.68	40.95	40.60	40.80	40.80	0.87%	6,014
Jan 14, 2026	40.45	40.45	40.45	40.45	40.45	-2.06%	500
Jan 12, 2026	41.30	41.30	41.30	41.30	41.30	5.22%	500
Jan 9, 2026	38.80	39.35	38.80	39.25	39.25	-6.35%	4,007
Jan 6, 2026	41.91	41.91	41.91	41.91	41.91	1.01%	5
Jan 2, 2026	41.49	41.49	41.49	41.49	41.49	1.02%	3
Dec 29, 2025	41.07	41.07	41.07	41.07	41.07	-2.17%	1
Dec 26, 2025	41.98	41.98	41.98	41.98	41.98	1.01%	1
Dec 22, 2025	41.56	41.56	41.56	41.56	41.56	3.49%	2
Dec 19, 2025	40.16	40.16	40.16	40.16	40.16	1.52%	10
Dec 16, 2025	39.56	39.56	39.56	39.56	39.56	1.02%	300
Dec 15, 2025	39.16	39.16	39.16	39.16	39.16	0.88%	12
Dec 11, 2025	39.52	39.52	38.82	38.82	38.82	-2.36%	102
Dec 8, 2025	39.76	39.76	39.76	39.76	39.76	1.02%	53
Dec 1, 2025	39.36	39.36	39.36	39.36	39.36	-1.50%	1,500
Nov 28, 2025	39.96	39.96	39.96	39.96	39.96	0.71%	1