Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	115.49	116.63	112.50	115.35	-	1.41%	1,070,764
Jul 30, 2026	108.60	114.42	108.19	113.75	113.75	5.90%	2,896,636
Jul 29, 2026	111.70	112.49	107.11	107.41	107.41	-3.92%	3,030,805
Jul 28, 2026	111.75	113.17	107.92	111.79	111.79	-0.94%	2,993,986
Jul 27, 2026	117.00	117.82	110.82	112.85	112.85	-2.18%	2,883,991
Jul 24, 2026	117.53	119.08	115.24	115.37	115.37	-1.70%	3,096,236
Jul 23, 2026	124.12	125.77	117.31	117.37	117.37	-5.58%	3,255,493
Jul 22, 2026	124.09	127.22	122.48	124.30	124.30	-0.49%	3,286,772
Jul 21, 2026	123.78	127.50	123.17	124.91	124.91	1.45%	4,822,168
Jul 20, 2026	120.43	125.05	119.50	123.13	123.13	2.45%	4,215,834
Jul 17, 2026	116.75	121.41	115.94	120.19	120.19	1.16%	3,491,692
Jul 16, 2026	120.60	122.00	118.22	118.81	118.81	-1.00%	1,942,104
Jul 15, 2026	126.77	127.95	118.00	120.01	120.01	-4.84%	2,931,806
Jul 14, 2026	124.86	127.66	124.24	126.11	126.11	0.78%	2,685,458
Jul 13, 2026	125.76	127.77	123.83	125.13	125.13	-0.84%	2,521,704
Jul 10, 2026	130.18	131.08	125.28	126.19	126.19	-2.57%	3,025,632
Jul 9, 2026	125.30	130.54	124.50	129.52	129.52	2.33%	4,936,270
Jul 8, 2026	113.78	127.35	113.78	126.57	126.57	10.67%	6,989,719
Jul 7, 2026	118.02	118.96	113.57	114.37	114.37	1.45%	4,017,861
Jul 6, 2026	112.83	116.58	112.30	112.73	112.73	-0.39%	3,017,520
Jul 2, 2026	111.78	115.15	109.55	113.17	113.17	0.32%	4,091,945
Jul 1, 2026	117.26	118.35	112.35	112.81	112.81	-4.57%	4,235,475
Jun 30, 2026	114.54	119.22	114.23	118.21	118.21	3.88%	3,922,060
Jun 29, 2026	115.31	115.48	112.72	113.80	113.80	0.45%	2,780,107
Jun 26, 2026	112.51	114.95	108.84	113.29	113.29	0.35%	4,427,407
Jun 25, 2026	121.57	121.57	112.19	112.89	112.89	-5.52%	4,592,600
Jun 24, 2026	119.25	122.03	118.12	119.48	119.48	-0.33%	6,133,461
Jun 23, 2026	119.70	123.29	119.20	119.87	119.87	-0.72%	2,885,751
Jun 22, 2026	124.90	124.90	118.98	120.74	120.74	-3.34%	4,490,867
Jun 18, 2026	129.27	130.00	122.76	124.91	124.91	-2.30%	6,468,424
Jun 17, 2026	132.30	133.56	127.49	127.86	127.86	-3.37%	3,439,614
Jun 16, 2026	133.84	137.93	131.85	132.31	132.31	-1.41%	2,401,998
Jun 15, 2026	135.46	136.85	133.12	134.20	134.20	0.52%	2,852,370
Jun 12, 2026	133.50	134.62	130.11	133.50	133.50	0.79%	2,662,499
Jun 11, 2026	129.97	132.62	127.49	132.46	132.46	1.92%	3,935,363
Jun 10, 2026	134.55	139.83	129.33	129.97	129.97	-5.69%	4,764,627
Jun 9, 2026	142.00	142.83	132.58	137.81	137.81	-2.86%	4,526,120
Jun 8, 2026	149.34	150.36	141.29	141.87	141.87	-4.99%	5,428,189
Jun 5, 2026	157.56	158.05	147.79	149.32	149.32	-6.08%	3,023,531
Jun 4, 2026	157.07	160.88	154.70	158.98	158.98	-0.86%	4,890,886
Jun 3, 2026	158.17	164.80	155.63	160.36	160.36	0.02%	3,618,289
Jun 2, 2026	151.99	163.25	150.51	160.32	160.32	4.10%	4,190,663
Jun 1, 2026	149.67	156.31	149.67	154.01	154.01	2.99%	3,981,963
May 29, 2026	144.70	149.87	143.26	149.54	149.54	4.48%	5,655,596
May 28, 2026	146.53	147.41	142.16	143.13	143.13	-0.90%	4,218,760
May 27, 2026	148.53	148.53	141.69	144.43	144.43	-2.55%	4,176,396
May 26, 2026	148.45	150.14	143.92	148.21	148.21	0.67%	3,664,102
May 22, 2026	146.52	148.08	145.51	147.23	147.23	0.68%	3,738,024
May 21, 2026	142.06	146.81	142.06	146.24	146.24	1.87%	4,569,535
May 20, 2026	140.00	144.11	138.10	143.55	143.55	1.56%	18,000,493