Akamai Technologies, Inc. (AKAM)

Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	145.45	149.76	132.85	147.71	147.71	26.58%	21,041,932
May 7, 2026	116.13	117.48	111.69	116.69	116.69	-4.34%	9,153,270
May 6, 2026	117.78	122.24	115.44	121.99	121.99	3.43%	5,877,021
May 5, 2026	108.70	118.16	107.27	117.94	117.94	11.50%	8,602,427
May 4, 2026	104.29	107.66	104.08	105.78	105.78	1.84%	3,130,404
May 1, 2026	103.33	104.88	101.68	103.87	103.87	0.86%	2,823,568
Apr 30, 2026	98.82	103.24	98.46	102.98	102.98	3.19%	5,262,409
Apr 29, 2026	95.29	100.51	94.50	99.80	99.80	4.58%	3,683,794
Apr 28, 2026	96.95	97.50	94.75	95.43	95.43	-0.52%	2,784,615
Apr 27, 2026	95.25	96.21	93.53	95.93	95.93	0.71%	2,185,416
Apr 24, 2026	96.83	97.49	94.67	95.25	95.25	-0.97%	3,592,179
Apr 23, 2026	96.69	96.69	93.51	96.18	96.18	-0.96%	3,143,988
Apr 22, 2026	99.35	99.46	96.56	97.11	97.11	-0.99%	2,786,809
Apr 21, 2026	97.97	99.44	95.77	98.08	98.08	0.47%	2,806,169
Apr 20, 2026	96.02	98.52	96.02	97.62	97.62	1.80%	2,951,531
Apr 17, 2026	97.57	98.64	94.96	95.89	95.89	-0.95%	5,065,778
Apr 16, 2026	91.25	97.83	91.16	96.81	96.81	7.11%	6,632,456
Apr 15, 2026	89.80	92.89	89.80	90.38	90.38	1.73%	4,958,551
Apr 14, 2026	95.78	96.10	88.50	88.84	88.84	-6.43%	8,714,025
Apr 13, 2026	91.85	97.84	91.64	94.94	94.94	3.93%	6,283,062
Apr 10, 2026	109.64	109.79	90.56	91.35	91.35	-16.66%	14,270,504
Apr 9, 2026	115.21	115.25	106.88	109.61	109.61	-5.51%	5,411,533
Apr 8, 2026	116.25	117.35	113.20	116.00	116.00	1.85%	5,637,541
Apr 7, 2026	114.89	116.26	112.57	113.89	113.89	-0.62%	3,584,673
Apr 6, 2026	117.16	118.17	112.91	114.60	114.60	-2.88%	4,017,958
Apr 2, 2026	112.70	118.02	112.12	118.00	118.00	1.94%	4,116,343
Apr 1, 2026	115.99	117.64	114.99	115.75	115.75	0.78%	3,268,776
Mar 31, 2026	110.67	116.39	110.01	114.85	114.85	4.20%	3,804,138
Mar 30, 2026	115.45	116.22	108.69	110.22	110.22	-3.74%	4,041,365
Mar 27, 2026	115.74	116.06	111.91	114.50	114.50	-2.35%	4,460,451
Mar 26, 2026	118.39	121.12	116.05	117.25	117.25	-1.59%	5,346,894
Mar 25, 2026	115.85	120.59	115.60	119.15	119.15	4.06%	6,782,839
Mar 24, 2026	113.15	115.64	112.31	114.50	114.50	0.06%	4,515,259
Mar 23, 2026	110.50	115.20	109.50	114.43	114.43	3.58%	5,913,869
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

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.