Akamai Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	88.35	88.42	87.90	88.42	-	0.61%	-
Mar 4, 2026	87.11	88.52	87.11	87.88	87.88	3.50%	-
Mar 3, 2026	82.94	84.91	82.22	84.91	84.91	1.75%	301
Mar 2, 2026	82.16	83.45	82.16	83.45	83.45	-0.08%	-
Feb 27, 2026	84.17	84.35	83.52	83.52	83.52	-1.32%	-
Feb 26, 2026	84.03	84.65	84.03	84.64	84.64	0.21%	-
Feb 25, 2026	85.02	85.47	84.46	84.46	84.46	-3.01%	-
Feb 24, 2026	83.85	87.08	83.45	87.08	87.08	3.86%	-
Feb 23, 2026	79.57	83.84	79.30	83.84	83.84	0.32%	-
Feb 20, 2026	85.23	85.23	81.21	83.57	83.57	-9.61%	383
Feb 19, 2026	92.67	92.67	92.34	92.46	92.46	0.11%	-
Feb 18, 2026	91.73	92.65	91.40	92.36	92.36	0.28%	-
Feb 17, 2026	94.39	94.39	92.10	92.10	92.10	-2.49%	-
Feb 16, 2026	94.45	94.57	94.45	94.45	94.45	2.31%	-
Feb 13, 2026	88.42	92.32	88.30	92.32	92.32	4.54%	134
Feb 12, 2026	79.75	88.31	79.75	88.31	88.31	10.22%	-
Feb 11, 2026	81.70	83.68	80.12	80.12	80.12	0.72%	100
Feb 10, 2026	79.52	79.83	78.96	79.55	79.55	1.77%	-
Feb 9, 2026	80.35	80.35	78.17	78.17	78.17	-0.89%	-
Feb 6, 2026	77.53	78.87	77.53	78.87	78.87	1.00%	-
Feb 5, 2026	78.09	78.23	77.61	78.09	78.09	-1.18%	-
Feb 4, 2026	77.51	79.02	77.49	79.02	79.02	1.14%	-
Feb 3, 2026	82.04	82.24	78.13	78.13	78.13	-5.12%	-
Feb 2, 2026	81.22	82.35	81.22	82.35	82.35	0.50%	-
Jan 30, 2026	82.02	83.13	81.94	81.94	81.94	-1.38%	-
Jan 29, 2026	85.25	85.51	83.09	83.09	83.09	-3.07%	-
Jan 28, 2026	86.18	86.81	85.72	85.72	85.72	-1.37%	-
Jan 27, 2026	83.03	86.91	82.83	86.91	86.91	5.55%	143
Jan 26, 2026	80.47	82.34	80.25	82.34	82.34	0.66%	-
Jan 23, 2026	82.46	82.46	81.80	81.80	81.80	-1.04%	-
Jan 22, 2026	80.05	82.66	80.05	82.66	82.66	5.39%	-
Jan 21, 2026	76.68	78.43	76.64	78.43	78.43	0.20%	-
Jan 20, 2026	78.78	78.95	78.25	78.27	78.27	-1.67%	-
Jan 19, 2026	79.77	79.77	79.60	79.60	79.60	-1.74%	-
Jan 16, 2026	79.00	81.01	79.00	81.01	81.01	2.80%	-
Jan 15, 2026	77.88	78.80	77.88	78.80	78.80	1.27%	-
Jan 14, 2026	76.44	77.81	76.37	77.81	77.81	1.87%	-
Jan 13, 2026	78.21	78.84	76.38	76.38	76.38	-3.98%	-
Jan 12, 2026	76.79	80.09	76.79	79.55	79.55	6.76%	-
Jan 9, 2026	73.62	74.51	73.62	74.51	74.51	0.26%	-
Jan 8, 2026	75.27	75.33	74.32	74.32	74.32	-1.71%	-
Jan 7, 2026	75.96	75.99	75.36	75.61	75.61	1.41%	-
Jan 6, 2026	73.21	74.56	73.21	74.56	74.56	0.89%	7
Jan 5, 2026	72.86	73.90	72.65	73.90	73.90	1.03%	-
Jan 2, 2026	74.36	75.61	73.15	73.15	73.15	-2.84%	-
Dec 30, 2025	75.09	75.29	75.09	75.29	75.29	0.37%	-
Dec 29, 2025	75.03	75.07	74.82	75.01	75.01	-0.52%	-
Dec 23, 2025	76.46	76.46	75.40	75.40	75.40	-1.75%	-
Dec 22, 2025	76.16	76.74	75.75	76.74	76.74	0.77%	-
Dec 19, 2025	75.56	76.15	75.34	76.15	76.15	1.57%	-