Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	108.25	110.07	106.08	109.95	-	1.41%	949,734
Feb 17, 2026	110.58	111.46	106.75	108.42	108.42	-2.99%	4,525,553
Feb 13, 2026	104.49	113.50	102.87	111.76	111.76	6.83%	7,158,542
Feb 12, 2026	98.75	106.80	98.75	104.61	104.61	10.35%	10,614,009
Feb 11, 2026	99.01	99.01	94.49	94.80	94.80	0.42%	4,121,809
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
Jan 15, 2026	90.62	91.72	89.75	91.53	91.53	0.97%	3,259,601
Jan 14, 2026	88.95	91.49	88.60	90.65	90.65	2.01%	2,418,137
Jan 13, 2026	91.50	91.78	88.36	88.86	88.86	-2.64%	3,024,349
Jan 12, 2026	93.74	93.94	90.82	91.27	91.27	3.57%	6,719,191
Jan 9, 2026	86.18	88.51	85.78	88.12	88.12	2.81%	3,052,643
Jan 8, 2026	87.23	87.70	85.37	85.71	85.71	-2.80%	3,044,458
Jan 7, 2026	88.15	89.11	87.22	88.18	88.18	-0.63%	2,303,669
Jan 6, 2026	85.54	88.86	85.54	88.74	88.74	3.29%	1,925,040
Jan 5, 2026	85.06	87.40	85.05	85.91	85.91	0.95%	1,433,800
Jan 2, 2026	87.30	87.52	84.54	85.10	85.10	-2.46%	1,638,577
Dec 31, 2025	87.70	88.20	87.21	87.25	87.25	-0.82%	1,163,224
Dec 30, 2025	88.08	88.58	87.84	87.97	87.97	-0.31%	1,510,434
Dec 29, 2025	88.03	88.97	87.83	88.24	88.24	-0.20%	1,541,345
Dec 26, 2025	88.47	88.89	88.08	88.42	88.42	-0.45%	1,398,426
Dec 24, 2025	89.08	89.40	88.48	88.82	88.82	-0.46%	812,967
Dec 23, 2025	89.86	89.90	88.61	89.23	89.23	-0.98%	1,747,773
Dec 22, 2025	89.19	90.76	88.77	90.11	90.11	1.00%	1,744,168
Dec 19, 2025	88.40	89.75	88.30	89.22	89.22	0.82%	5,375,261
Dec 18, 2025	88.13	88.91	87.11	88.49	88.49	1.07%	1,934,993
Dec 17, 2025	87.56	89.34	87.15	87.55	87.55	-0.22%	2,122,112
Dec 16, 2025	86.70	87.92	85.80	87.74	87.74	1.40%	2,188,262
Dec 15, 2025	88.03	90.04	85.31	86.53	86.53	0.76%	3,749,784
Dec 12, 2025	85.90	86.88	85.39	85.88	85.88	0.50%	2,151,465
Dec 11, 2025	86.38	87.27	85.15	85.45	85.45	-1.16%	1,783,706
Dec 10, 2025	85.56	86.78	85.23	86.45	86.45	0.92%	2,214,586
Dec 9, 2025	84.64	86.75	84.06	85.66	85.66	0.40%	2,649,408
Dec 8, 2025	83.48	85.70	83.48	85.32	85.32	2.19%	2,313,800
Dec 5, 2025	86.60	87.00	82.70	83.49	83.49	-3.59%	3,069,367