Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
106.35
-2.10 (-1.94%)
At close: Sep 30, 2026, 4:00 PM EDT
106.78
+0.43 (0.40%)
After-hours: Sep 30, 2026, 7:59 PM EDT
Akamai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 108.84 | 113.43 | 106.33 | 106.35 | 106.35 | -1.94% | 6,164,395 |
| Sep 29, 2026 | 110.78 | 111.43 | 105.75 | 108.45 | 108.45 | -0.50% | 5,965,599 |
| Sep 28, 2026 | 112.85 | 115.10 | 108.80 | 108.99 | 108.99 | -4.34% | 8,036,361 |
| Sep 25, 2026 | 125.23 | 128.46 | 113.84 | 113.94 | 113.94 | 3.20% | 31,591,889 |
| Sep 24, 2026 | 116.74 | 118.00 | 110.31 | 110.41 | 110.41 | -6.78% | 5,099,745 |
| Sep 23, 2026 | 117.33 | 119.48 | 113.76 | 118.44 | 118.44 | 0.08% | 3,909,131 |
| Sep 22, 2026 | 117.87 | 122.79 | 116.10 | 118.34 | 118.34 | 0.79% | 4,587,254 |
| Sep 21, 2026 | 106.04 | 117.58 | 105.40 | 117.41 | 117.41 | 12.33% | 4,700,761 |
| Sep 18, 2026 | 107.25 | 107.25 | 102.61 | 104.52 | 104.52 | -2.39% | 4,816,288 |
| Sep 17, 2026 | 105.06 | 109.85 | 104.31 | 107.08 | 107.08 | 2.49% | 2,859,590 |
| Sep 16, 2026 | 105.39 | 107.26 | 103.75 | 104.48 | 104.48 | -0.87% | 2,502,397 |
| Sep 15, 2026 | 105.63 | 107.42 | 103.93 | 105.40 | 105.40 | -0.16% | 2,825,730 |
| Sep 14, 2026 | 105.43 | 107.86 | 102.50 | 105.57 | 105.57 | -1.14% | 4,510,741 |
| Sep 11, 2026 | 107.63 | 110.74 | 106.31 | 106.79 | 106.79 | -0.32% | 3,624,714 |
| Sep 10, 2026 | 109.08 | 111.18 | 106.63 | 107.13 | 107.13 | -3.27% | 2,913,915 |
| Sep 9, 2026 | 108.76 | 112.76 | 107.93 | 110.75 | 110.75 | 4.87% | 4,562,025 |
| Sep 8, 2026 | 102.69 | 108.11 | 100.77 | 105.61 | 105.61 | 0.37% | 3,756,248 |
| Sep 4, 2026 | 105.00 | 106.50 | 104.00 | 105.22 | 105.22 | -1.20% | 1,757,120 |
| Sep 3, 2026 | 105.42 | 106.56 | 102.55 | 106.50 | 106.50 | 1.34% | 3,349,973 |
| Sep 2, 2026 | 106.00 | 106.34 | 104.01 | 105.09 | 105.09 | -1.29% | 2,049,267 |
| Sep 1, 2026 | 108.92 | 109.99 | 105.78 | 106.46 | 106.46 | -1.99% | 2,652,632 |
| Aug 31, 2026 | 107.06 | 109.69 | 107.03 | 108.62 | 108.62 | 1.07% | 2,373,473 |
| Aug 28, 2026 | 110.91 | 112.40 | 106.88 | 107.47 | 107.47 | -3.39% | 2,582,212 |
| Aug 27, 2026 | 109.75 | 111.85 | 108.82 | 111.24 | 111.24 | 2.94% | 3,042,094 |
| Aug 26, 2026 | 105.56 | 109.53 | 105.42 | 108.06 | 108.06 | 2.19% | 3,366,342 |
| Aug 25, 2026 | 106.00 | 107.27 | 104.07 | 105.74 | 105.74 | 0.08% | 2,976,789 |
| Aug 24, 2026 | 110.00 | 110.00 | 105.20 | 105.66 | 105.66 | -4.31% | 2,758,031 |
| Aug 21, 2026 | 110.26 | 112.51 | 109.59 | 110.42 | 110.42 | 0.30% | 3,003,496 |
| Aug 20, 2026 | 112.19 | 112.72 | 109.49 | 110.09 | 110.09 | -2.44% | 2,118,659 |
| Aug 19, 2026 | 115.80 | 116.80 | 110.36 | 112.84 | 112.84 | -2.05% | 3,063,361 |
| Aug 18, 2026 | 121.49 | 123.79 | 115.11 | 115.20 | 115.20 | -6.32% | 3,255,357 |
| Aug 17, 2026 | 124.56 | 125.58 | 121.57 | 122.97 | 122.97 | -1.62% | 2,344,770 |
| Aug 14, 2026 | 126.00 | 126.73 | 123.94 | 124.99 | 124.99 | -0.24% | 2,172,973 |
| Aug 13, 2026 | 124.92 | 127.04 | 123.31 | 125.29 | 125.29 | 2.04% | 3,083,420 |
| Aug 12, 2026 | 117.50 | 124.91 | 117.05 | 122.78 | 122.78 | 5.24% | 3,415,594 |
| Aug 11, 2026 | 118.01 | 119.21 | 116.28 | 116.67 | 116.67 | -0.83% | 2,336,569 |
| Aug 10, 2026 | 107.37 | 120.14 | 107.32 | 117.65 | 117.65 | 6.43% | 6,064,351 |
| Aug 7, 2026 | 124.00 | 125.55 | 110.02 | 110.54 | 110.54 | -6.76% | 7,973,275 |
| Aug 6, 2026 | 116.60 | 120.85 | 116.26 | 118.55 | 118.55 | -3.04% | 4,993,236 |
| Aug 5, 2026 | 123.00 | 124.56 | 121.37 | 122.27 | 122.27 | -0.88% | 3,249,518 |
| Aug 4, 2026 | 118.78 | 123.61 | 118.20 | 123.35 | 123.35 | 4.64% | 4,248,143 |
| Aug 3, 2026 | 115.00 | 118.71 | 114.00 | 117.88 | 117.88 | 2.34% | 3,132,393 |
| Jul 31, 2026 | 115.49 | 116.63 | 112.50 | 115.18 | 115.18 | 1.26% | 2,892,632 |
| 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 |