Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
104.50
+2.39 (2.34%)
At close: Mar 10, 2026, 4:00 PM EDT
104.00
-0.50 (-0.48%)
After-hours: Mar 10, 2026, 5:12 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 101.55 | 106.08 | 100.41 | 104.50 | 104.50 | 2.34% | 3,749,089 |
| Mar 9, 2026 | 98.58 | 103.07 | 98.49 | 102.11 | 102.11 | 2.22% | 2,867,478 |
| Mar 6, 2026 | 99.98 | 100.79 | 96.98 | 99.89 | 99.89 | -1.10% | 2,789,342 |
| Mar 5, 2026 | 102.14 | 104.53 | 100.12 | 101.00 | 101.00 | -1.92% | 2,756,614 |
| Mar 4, 2026 | 102.00 | 103.22 | 100.28 | 102.98 | 102.98 | 0.88% | 2,808,182 |
| Mar 3, 2026 | 95.61 | 103.72 | 95.37 | 102.08 | 102.08 | 4.55% | 5,308,150 |
| Mar 2, 2026 | 96.91 | 98.86 | 96.58 | 97.64 | 97.64 | -0.76% | 4,508,217 |
| Feb 27, 2026 | 98.75 | 99.51 | 96.92 | 98.39 | 98.39 | -1.51% | 4,563,012 |
| Feb 26, 2026 | 99.45 | 100.65 | 98.20 | 99.90 | 99.90 | -0.14% | 2,904,498 |
| Feb 25, 2026 | 100.95 | 101.28 | 97.83 | 100.04 | 100.04 | -0.09% | 3,177,804 |
| Feb 24, 2026 | 98.66 | 103.90 | 98.00 | 100.13 | 100.13 | 1.39% | 5,083,104 |
| Feb 23, 2026 | 93.75 | 99.70 | 92.68 | 98.76 | 98.76 | 4.87% | 7,643,551 |
| Feb 20, 2026 | 99.74 | 102.00 | 93.53 | 94.17 | 94.17 | -14.07% | 15,760,100 |
| Feb 19, 2026 | 108.25 | 109.77 | 107.00 | 109.59 | 109.59 | 0.26% | 5,923,640 |
| Feb 18, 2026 | 108.25 | 110.44 | 106.08 | 109.31 | 109.31 | 0.82% | 3,361,321 |
| 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 |