Akamai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	39.68	39.68	39.68	39.68	39.68	-1.29%	2,200
Nov 25, 2025	40.20	40.20	40.20	40.20	40.20	1.75%	25
Nov 24, 2025	39.68	39.68	39.51	39.51	39.51	1.96%	2
Nov 19, 2025	38.29	38.75	38.29	38.75	38.75	-0.84%	124
Nov 18, 2025	39.36	39.36	39.08	39.08	39.08	0.10%	27
Nov 17, 2025	38.72	39.04	38.72	39.04	39.04	-2.69%	6
Nov 14, 2025	40.12	40.12	40.12	40.12	40.12	1.01%	1
Nov 13, 2025	39.72	39.72	39.72	39.72	39.72	0.68%	2
Nov 12, 2025	40.12	40.27	39.45	39.45	39.45	-1.74%	121
Nov 11, 2025	38.52	40.15	38.52	40.15	40.15	3.05%	98
Nov 10, 2025	38.78	39.00	38.78	38.96	38.96	19.80%	2,213
Nov 6, 2025	32.52	32.52	32.52	32.52	32.52	0.87%	1
Nov 4, 2025	32.98	32.98	32.24	32.24	32.24	-2.24%	108
Nov 3, 2025	32.98	32.98	32.98	32.98	32.98	-2.02%	1
Oct 31, 2025	33.45	33.66	33.45	33.66	33.66	-0.97%	4
Oct 27, 2025	33.84	33.99	33.84	33.99	33.99	1.52%	3
Oct 23, 2025	33.48	33.48	33.48	33.48	33.48	-1.50%	100
Oct 22, 2025	33.99	33.99	33.99	33.99	33.99	-	8
Oct 21, 2025	33.99	33.99	33.99	33.99	33.99	3.09%	1
Oct 17, 2025	33.00	33.00	32.97	32.97	32.97	-3.26%	100
Oct 7, 2025	34.08	34.08	34.08	34.08	34.08	-1.39%	1
Oct 2, 2025	34.56	34.56	34.56	34.56	34.56	3.97%	3
Sep 23, 2025	33.24	33.24	33.24	33.24	33.24	-2.03%	1
Sep 22, 2025	34.08	34.08	33.93	33.93	33.93	-0.44%	27
Sep 19, 2025	34.08	34.08	34.08	34.08	34.08	-	100
Sep 18, 2025	34.02	34.08	33.93	34.08	34.08	-1.84%	3
Sep 12, 2025	35.60	35.60	34.72	34.72	34.72	-2.80%	2
Sep 9, 2025	35.72	35.72	35.72	35.72	35.72	-	3
Sep 8, 2025	35.72	35.72	35.72	35.72	35.72	1.13%	10
Sep 5, 2025	35.32	35.32	35.32	35.32	35.32	-1.12%	27
Sep 4, 2025	35.72	35.72	35.72	35.72	35.72	1.02%	13
Aug 28, 2025	35.24	35.36	35.24	35.36	35.36	0.65%	4
Aug 27, 2025	35.13	35.13	35.13	35.13	35.13	1.21%	1
Aug 25, 2025	34.71	34.71	34.71	34.71	34.71	-	1