Akamai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	95.50	105.78	95.50	105.33	-	11.38%	6,939
Feb 11, 2026	96.00	100.00	94.57	94.57	94.57	-0.64%	2,306
Feb 10, 2026	94.74	95.66	93.78	95.18	95.18	0.73%	271
Feb 9, 2026	92.50	96.00	92.50	94.49	94.49	0.37%	452
Feb 6, 2026	91.78	94.79	91.03	94.14	94.14	3.08%	301
Feb 5, 2026	91.92	92.97	91.00	91.33	91.33	-0.96%	187
Feb 4, 2026	92.00	93.87	91.00	92.22	92.22	1.14%	714
Feb 3, 2026	97.62	98.07	91.18	91.18	91.18	-5.97%	2,937
Feb 2, 2026	95.10	97.37	94.86	96.98	96.98	0.38%	330
Jan 30, 2026	99.31	99.61	96.12	96.61	96.61	-2.19%	508
Jan 29, 2026	101.59	103.53	98.69	98.77	98.77	-3.09%	335
Jan 28, 2026	103.55	104.07	101.92	101.92	101.92	-2.60%	695
Jan 27, 2026	99.40	104.80	98.93	104.64	104.64	6.65%	2,021
Jan 26, 2026	96.19	98.30	96.01	98.12	98.12	1.86%	1,949
Jan 23, 2026	96.36	96.53	95.28	96.32	96.32	-0.48%	544
Jan 22, 2026	94.00	97.37	93.89	96.79	96.79	3.90%	2,761
Jan 21, 2026	90.22	93.15	88.88	93.15	93.15	3.65%	828
Jan 20, 2026	92.94	93.63	89.87	89.87	89.87	-3.98%	535
Jan 16, 2026	91.74	95.00	91.74	93.59	93.59	2.44%	609
Jan 15, 2026	90.00	91.66	90.00	91.36	91.36	1.35%	401
Jan 14, 2026	88.88	91.41	88.13	90.14	90.14	1.08%	1,469
Jan 13, 2026	91.64	92.19	88.72	89.18	89.18	-3.10%	611
Jan 12, 2026	88.50	94.00	88.50	92.03	92.03	4.82%	3,990
Jan 9, 2026	86.01	87.80	85.12	87.80	87.80	2.00%	36
Jan 8, 2026	88.02	88.79	86.08	86.08	86.08	-2.70%	95
Jan 7, 2026	88.70	88.99	87.32	88.47	88.47	1.00%	1,163
Jan 6, 2026	86.20	88.87	85.31	87.59	87.59	1.64%	628
Jan 5, 2026	85.52	86.91	84.74	86.18	86.18	1.51%	811
Jan 2, 2026	87.44	88.97	84.89	84.89	84.89	-3.42%	313
Dec 31, 2025	88.00	88.99	87.56	87.90	87.90	-0.41%	442
Dec 30, 2025	88.24	89.11	87.51	88.26	88.26	0.35%	159
Dec 29, 2025	88.24	88.99	87.44	87.95	87.95	-1.09%	86
Dec 24, 2025	88.93	89.99	88.52	88.92	88.92	-0.11%	35
Dec 23, 2025	89.73	91.49	88.72	89.01	89.01	-1.69%	268
Dec 22, 2025	89.54	90.60	88.30	90.54	90.54	1.48%	296
Dec 19, 2025	88.62	89.24	87.69	89.22	89.22	1.54%	2,821
Dec 18, 2025	87.47	88.75	87.17	87.87	87.87	-0.31%	195
Dec 17, 2025	87.94	89.30	87.66	88.14	88.14	0.95%	86
Dec 16, 2025	86.32	87.31	85.24	87.31	87.31	0.10%	264
Dec 15, 2025	86.62	89.84	86.62	87.22	87.22	0.87%	770
Dec 12, 2025	85.43	86.47	84.79	86.47	86.47	0.77%	463
Dec 11, 2025	86.16	87.24	85.28	85.81	85.81	0.06%	187
Dec 10, 2025	85.85	86.75	85.25	85.76	85.76	-0.46%	573
Dec 9, 2025	85.54	86.68	84.64	86.16	86.16	1.48%	85
Dec 8, 2025	83.48	85.30	83.24	84.90	84.90	1.57%	6,674
Dec 5, 2025	86.61	87.70	83.59	83.59	83.59	-4.27%	1,348
Dec 4, 2025	88.00	88.58	87.31	87.32	87.32	-0.95%	383
Dec 3, 2025	87.19	88.44	86.15	88.16	88.16	1.74%	596
Dec 2, 2025	87.76	89.40	86.26	86.65	86.65	-1.16%	221
Dec 1, 2025	89.84	89.84	87.67	87.67	87.67	-2.08%	640