Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
88.74
+2.83 (3.29%)
At close: Jan 6, 2026, 4:00 PM EST
88.70
-0.04 (-0.05%)
After-hours: Jan 6, 2026, 7:56 PM EST
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 85.54 | 88.86 | 85.54 | 88.74 | 88.74 | 3.29% | 1,701,967 |
| Jan 5, 2026 | 85.06 | 87.40 | 85.05 | 85.91 | 85.91 | 0.95% | 1,268,802 |
| Jan 2, 2026 | 87.30 | 87.52 | 84.54 | 85.10 | 85.10 | -2.46% | 1,489,511 |
| Dec 31, 2025 | 87.70 | 88.20 | 87.21 | 87.25 | 87.25 | -0.82% | 1,014,242 |
| Dec 30, 2025 | 88.08 | 88.58 | 87.84 | 87.97 | 87.97 | -0.31% | 1,361,532 |
| Dec 29, 2025 | 88.03 | 88.97 | 87.83 | 88.24 | 88.24 | -0.20% | 1,541,216 |
| Dec 26, 2025 | 88.47 | 88.89 | 88.08 | 88.42 | 88.42 | -0.45% | 1,398,415 |
| Dec 24, 2025 | 89.08 | 89.40 | 88.48 | 88.82 | 88.82 | -0.46% | 670,198 |
| Dec 23, 2025 | 89.86 | 89.90 | 88.61 | 89.23 | 89.23 | -0.98% | 1,610,203 |
| Dec 22, 2025 | 89.19 | 90.76 | 88.77 | 90.11 | 90.11 | 1.00% | 1,606,291 |
| Dec 19, 2025 | 88.40 | 89.75 | 88.30 | 89.22 | 89.22 | 0.82% | 5,239,573 |
| Dec 18, 2025 | 88.13 | 88.91 | 87.11 | 88.49 | 88.49 | 1.07% | 1,748,211 |
| Dec 17, 2025 | 87.56 | 89.34 | 87.15 | 87.55 | 87.55 | -0.22% | 1,991,363 |
| Dec 16, 2025 | 86.70 | 87.92 | 85.80 | 87.74 | 87.74 | 1.40% | 2,049,762 |
| Dec 15, 2025 | 88.03 | 90.04 | 85.31 | 86.53 | 86.53 | 0.76% | 3,624,927 |
| Dec 12, 2025 | 85.90 | 86.88 | 85.39 | 85.88 | 85.88 | 0.50% | 2,025,644 |
| Dec 11, 2025 | 86.38 | 87.27 | 85.15 | 85.45 | 85.45 | -1.16% | 1,669,749 |
| Dec 10, 2025 | 85.56 | 86.78 | 85.23 | 86.45 | 86.45 | 0.92% | 2,101,072 |
| Dec 9, 2025 | 84.64 | 86.75 | 84.06 | 85.66 | 85.66 | 0.40% | 2,543,837 |
| Dec 8, 2025 | 83.48 | 85.70 | 83.48 | 85.32 | 85.32 | 2.19% | 2,206,953 |
| Dec 5, 2025 | 86.60 | 87.00 | 82.70 | 83.49 | 83.49 | -3.59% | 2,986,665 |
| Dec 4, 2025 | 87.82 | 88.12 | 86.30 | 86.60 | 86.60 | -1.56% | 2,117,847 |
| Dec 3, 2025 | 86.83 | 88.47 | 86.63 | 87.97 | 87.97 | 1.31% | 2,337,253 |
| Dec 2, 2025 | 88.00 | 88.20 | 86.06 | 86.83 | 86.83 | -1.00% | 2,814,473 |
| Dec 1, 2025 | 89.39 | 89.43 | 87.55 | 87.71 | 87.71 | -2.02% | 3,200,619 |
| Nov 28, 2025 | 89.47 | 89.93 | 89.34 | 89.52 | 89.52 | 0.08% | 1,350,948 |
| Nov 26, 2025 | 90.61 | 90.76 | 89.37 | 89.45 | 89.45 | -1.39% | 2,917,908 |
| Nov 25, 2025 | 88.50 | 91.01 | 87.33 | 90.71 | 90.71 | 2.68% | 3,622,342 |
| Nov 24, 2025 | 88.64 | 89.95 | 87.37 | 88.34 | 88.34 | -0.75% | 19,566,694 |
| Nov 21, 2025 | 87.83 | 90.24 | 87.25 | 89.01 | 89.01 | 1.87% | 3,663,132 |
| Nov 20, 2025 | 87.65 | 89.14 | 86.75 | 87.38 | 87.38 | 0.99% | 3,366,913 |
| Nov 19, 2025 | 87.63 | 88.15 | 86.20 | 86.52 | 86.52 | -1.39% | 3,994,096 |
| Nov 18, 2025 | 87.30 | 88.76 | 86.00 | 87.74 | 87.74 | 0.14% | 3,681,740 |
| Nov 17, 2025 | 87.75 | 88.88 | 86.86 | 87.62 | 87.62 | 0.52% | 3,936,803 |
| Nov 14, 2025 | 87.42 | 88.75 | 87.01 | 87.17 | 87.17 | -1.69% | 3,715,694 |
| Nov 13, 2025 | 89.97 | 91.86 | 88.20 | 88.67 | 88.67 | -1.59% | 3,597,241 |
| Nov 12, 2025 | 90.62 | 91.76 | 89.38 | 90.10 | 90.10 | -0.56% | 3,793,434 |
| Nov 11, 2025 | 86.96 | 92.00 | 86.31 | 90.61 | 90.61 | 4.01% | 5,596,445 |
| Nov 10, 2025 | 83.81 | 88.47 | 83.00 | 87.12 | 87.12 | 4.04% | 5,974,684 |
| Nov 7, 2025 | 78.90 | 86.23 | 76.75 | 83.74 | 83.74 | 14.71% | 9,629,176 |
| Nov 6, 2025 | 73.76 | 73.88 | 71.93 | 73.00 | 73.00 | 0.03% | 3,349,389 |
| Nov 5, 2025 | 72.63 | 73.55 | 71.67 | 72.98 | 72.98 | 1.40% | 3,185,796 |
| Nov 4, 2025 | 73.95 | 74.13 | 70.82 | 71.97 | 71.97 | -3.43% | 2,626,519 |
| Nov 3, 2025 | 75.21 | 75.35 | 73.81 | 74.53 | 74.53 | -0.76% | 2,148,697 |
| Oct 31, 2025 | 73.82 | 75.49 | 73.68 | 75.10 | 75.10 | 1.58% | 1,624,160 |
| Oct 30, 2025 | 72.86 | 75.20 | 72.76 | 73.93 | 73.93 | 1.26% | 1,625,652 |
| Oct 29, 2025 | 75.96 | 75.97 | 72.92 | 73.01 | 73.01 | -3.62% | 1,755,229 |
| Oct 28, 2025 | 75.40 | 76.16 | 74.91 | 75.75 | 75.75 | 0.34% | 1,999,202 |
| Oct 27, 2025 | 75.50 | 76.08 | 75.30 | 75.49 | 75.49 | 0.59% | 1,246,324 |
| Oct 24, 2025 | 75.30 | 75.82 | 74.76 | 75.05 | 75.05 | 0.59% | 1,566,741 |