Akamai Technologies, Inc. (AKAM)

Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	103.51	103.96	101.60	102.10	102.10	-1.12%	4,054,944
Jan 27, 2026	101.90	104.98	101.42	103.26	103.26	4.66%	7,647,706
Jan 26, 2026	96.31	99.19	95.95	98.66	98.66	3.77%	3,978,147
Jan 23, 2026	96.53	96.99	94.89	95.08	95.08	-2.01%	2,760,809
Jan 22, 2026	94.41	97.57	94.02	97.03	97.03	3.53%	3,969,414
Jan 21, 2026	90.05	94.26	89.86	93.72	93.72	4.60%	3,130,105
Jan 20, 2026	92.08	92.78	89.23	89.60	89.60	-4.16%	3,131,142
Jan 16, 2026	93.14	95.04	92.57	93.49	93.49	2.14%	3,715,069
Jan 15, 2026	90.62	91.72	89.75	91.53	91.53	0.97%	2,964,261
Jan 14, 2026	88.95	91.49	88.60	90.65	90.65	2.01%	2,247,908
Jan 13, 2026	91.50	91.78	88.36	88.86	88.86	-2.64%	2,870,535
Jan 12, 2026	93.74	93.94	90.82	91.27	91.27	3.57%	6,554,483
Jan 9, 2026	86.18	88.51	85.78	88.12	88.12	2.81%	2,875,806
Jan 8, 2026	87.23	87.70	85.37	85.71	85.71	-2.80%	2,876,215
Jan 7, 2026	88.15	89.11	87.22	88.18	88.18	-0.63%	2,133,690
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.