Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
110.22
-4.28 (-3.74%)
At close: Mar 30, 2026, 4:00 PM EDT
109.70
-0.52 (-0.47%)
After-hours: Mar 30, 2026, 7:57 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 115.45 | 116.22 | 108.69 | 110.22 | 110.22 | -3.74% | 3,970,617 |
| Mar 27, 2026 | 115.74 | 116.06 | 111.91 | 114.50 | 114.50 | -2.35% | 4,363,072 |
| Mar 26, 2026 | 118.39 | 121.12 | 116.05 | 117.25 | 117.25 | -1.59% | 5,206,323 |
| Mar 25, 2026 | 115.85 | 120.59 | 115.60 | 119.15 | 119.15 | 4.06% | 6,705,043 |
| Mar 24, 2026 | 113.15 | 115.64 | 112.31 | 114.50 | 114.50 | 0.06% | 4,471,927 |
| Mar 23, 2026 | 110.50 | 115.20 | 109.50 | 114.43 | 114.43 | 3.58% | 5,913,419 |
| Mar 20, 2026 | 110.56 | 111.86 | 108.81 | 110.48 | 110.48 | 0.44% | 13,118,311 |
| Mar 19, 2026 | 108.78 | 110.45 | 106.07 | 110.00 | 110.00 | 1.05% | 4,129,181 |
| Mar 18, 2026 | 105.48 | 112.81 | 105.19 | 108.86 | 108.86 | 2.85% | 5,175,106 |
| Mar 17, 2026 | 106.39 | 107.00 | 103.60 | 105.84 | 105.84 | 0.38% | 3,681,497 |
| Mar 16, 2026 | 107.91 | 108.20 | 104.55 | 105.44 | 105.44 | -2.07% | 4,758,350 |
| Mar 13, 2026 | 105.63 | 109.56 | 105.56 | 107.67 | 107.67 | 2.09% | 3,422,472 |
| Mar 12, 2026 | 105.49 | 108.45 | 104.37 | 105.47 | 105.47 | -0.94% | 3,610,387 |
| Mar 11, 2026 | 103.84 | 108.40 | 103.35 | 106.47 | 106.47 | 1.89% | 4,789,393 |
| Mar 10, 2026 | 101.55 | 106.08 | 100.41 | 104.50 | 104.50 | 2.34% | 3,814,669 |
| Mar 9, 2026 | 98.58 | 103.07 | 98.49 | 102.11 | 102.11 | 2.22% | 2,883,523 |
| Mar 6, 2026 | 99.98 | 100.79 | 96.98 | 99.89 | 99.89 | -1.10% | 2,804,619 |
| Mar 5, 2026 | 102.14 | 104.53 | 100.12 | 101.00 | 101.00 | -1.92% | 2,782,661 |
| Mar 4, 2026 | 102.00 | 103.22 | 100.28 | 102.98 | 102.98 | 0.88% | 2,813,504 |
| Mar 3, 2026 | 95.61 | 103.72 | 95.37 | 102.08 | 102.08 | 4.55% | 5,310,293 |
| Mar 2, 2026 | 96.91 | 98.86 | 96.58 | 97.64 | 97.64 | -0.76% | 4,563,677 |
| Feb 27, 2026 | 98.75 | 99.51 | 96.92 | 98.39 | 98.39 | -1.51% | 4,716,151 |
| Feb 26, 2026 | 99.45 | 100.65 | 98.20 | 99.90 | 99.90 | -0.14% | 2,905,040 |
| Feb 25, 2026 | 100.95 | 101.28 | 97.83 | 100.04 | 100.04 | -0.09% | 3,178,583 |
| Feb 24, 2026 | 98.66 | 103.90 | 98.00 | 100.13 | 100.13 | 1.39% | 5,382,817 |
| Feb 23, 2026 | 93.75 | 99.70 | 92.68 | 98.76 | 98.76 | 4.87% | 7,644,665 |
| Feb 20, 2026 | 99.74 | 102.00 | 93.53 | 94.17 | 94.17 | -14.07% | 15,779,607 |
| Feb 19, 2026 | 108.25 | 109.77 | 107.00 | 109.59 | 109.59 | 0.26% | 7,403,058 |
| Feb 18, 2026 | 108.25 | 110.44 | 106.08 | 109.31 | 109.31 | 0.82% | 3,483,507 |
| Feb 17, 2026 | 110.58 | 111.46 | 106.75 | 108.42 | 108.42 | -2.99% | 4,698,536 |
| Feb 13, 2026 | 104.49 | 113.50 | 102.87 | 111.76 | 111.76 | 6.83% | 7,333,772 |
| Feb 12, 2026 | 98.75 | 106.80 | 98.75 | 104.61 | 104.61 | 10.35% | 10,960,826 |
| Feb 11, 2026 | 99.01 | 99.01 | 94.49 | 94.80 | 94.80 | 0.42% | 4,121,940 |
| Feb 10, 2026 | 94.69 | 95.79 | 94.00 | 94.40 | 94.40 | -0.34% | 2,493,344 |
| Feb 9, 2026 | 95.01 | 95.55 | 92.31 | 94.72 | 94.72 | -0.38% | 2,268,228 |
| Feb 6, 2026 | 92.57 | 95.25 | 92.50 | 95.08 | 95.08 | 3.92% | 3,325,776 |
| Feb 5, 2026 | 91.81 | 93.34 | 91.13 | 91.49 | 91.49 | -0.47% | 3,330,762 |
| Feb 4, 2026 | 91.69 | 94.14 | 90.88 | 91.92 | 91.92 | 0.14% | 3,214,928 |
| Feb 3, 2026 | 96.14 | 97.99 | 91.18 | 91.79 | 91.79 | -5.01% | 3,617,923 |
| Feb 2, 2026 | 96.35 | 97.76 | 95.42 | 96.63 | 96.63 | -0.54% | 2,439,353 |
| Jan 30, 2026 | 98.73 | 99.25 | 95.94 | 97.15 | 97.15 | -2.21% | 2,983,802 |
| Jan 29, 2026 | 101.85 | 102.00 | 98.46 | 99.35 | 99.35 | -2.69% | 3,862,654 |
| Jan 28, 2026 | 103.51 | 103.96 | 101.60 | 102.10 | 102.10 | -1.12% | 4,461,923 |
| Jan 27, 2026 | 101.90 | 104.98 | 101.42 | 103.26 | 103.26 | 4.66% | 8,013,326 |
| Jan 26, 2026 | 96.31 | 99.19 | 95.95 | 98.66 | 98.66 | 3.77% | 4,142,117 |
| Jan 23, 2026 | 96.53 | 96.99 | 94.89 | 95.08 | 95.08 | -2.01% | 2,934,099 |
| Jan 22, 2026 | 94.41 | 97.57 | 94.02 | 97.03 | 97.03 | 3.53% | 4,183,552 |
| Jan 21, 2026 | 90.05 | 94.26 | 89.86 | 93.72 | 93.72 | 4.60% | 3,327,025 |
| Jan 20, 2026 | 92.08 | 92.78 | 89.23 | 89.60 | 89.60 | -4.16% | 3,335,477 |
| Jan 16, 2026 | 93.14 | 95.04 | 92.57 | 93.49 | 93.49 | 2.14% | 4,081,417 |