Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	79.50	82.89	78.40	82.53	82.53	2.79%	11,478,496
Nov 9, 2026	78.73	83.65	78.49	80.29	80.29	-3.37%	16,187,441
Nov 6, 2026	83.37	85.45	81.74	83.09	83.09	6.74%	10,415,863
Nov 5, 2026	83.42	84.21	77.37	77.84	77.84	-9.41%	9,721,146
Nov 4, 2026	85.97	86.99	83.39	85.93	85.93	-0.69%	4,661,304
Nov 3, 2026	87.34	87.82	84.50	86.53	86.53	-0.18%	4,734,294
Nov 2, 2026	92.86	93.02	86.44	86.69	86.69	-6.50%	4,205,275
Oct 30, 2026	96.37	96.62	91.61	92.72	92.72	-6.70%	5,261,045
Oct 29, 2026	95.71	99.60	94.71	99.38	99.38	1.30%	3,150,323
Oct 28, 2026	99.21	99.94	97.09	98.10	98.10	-1.50%	2,987,422
Oct 27, 2026	98.10	99.70	98.09	99.59	99.59	1.11%	3,559,492
Oct 26, 2026	93.41	98.96	91.79	98.50	98.50	5.31%	5,767,657
Oct 23, 2026	90.25	93.75	89.31	93.53	93.53	2.63%	4,017,886
Oct 22, 2026	88.90	91.64	88.50	91.13	91.13	0.95%	5,124,004
Oct 21, 2026	91.60	91.75	88.06	90.27	90.27	0.71%	4,448,106
Oct 20, 2026	88.31	90.56	86.06	89.63	89.63	2.73%	4,066,766
Oct 19, 2026	90.06	91.15	87.08	87.25	87.25	-0.64%	4,471,305
Oct 16, 2026	91.89	91.99	86.94	87.81	87.81	-4.89%	7,432,280
Oct 15, 2026	89.07	92.46	86.16	92.32	92.32	0.67%	8,407,308
Oct 14, 2026	97.97	98.52	90.03	91.71	91.71	-8.23%	7,980,835
Oct 13, 2026	100.30	103.07	98.30	99.93	99.93	-1.69%	4,834,475
Oct 12, 2026	106.95	106.95	100.21	101.65	101.65	-4.96%	3,434,415
Oct 9, 2026	102.40	109.65	101.52	106.95	106.95	6.00%	5,798,225
Oct 8, 2026	104.10	104.27	99.30	100.90	100.90	-3.55%	5,058,332
Oct 7, 2026	107.18	107.62	103.95	104.61	104.61	-3.69%	3,878,070
Oct 6, 2026	109.50	111.60	107.51	108.62	108.62	0.58%	2,807,047
Oct 5, 2026	108.87	109.54	106.27	107.99	107.99	-0.85%	3,622,554
Oct 2, 2026	108.75	113.13	108.50	108.92	108.92	1.86%	5,045,504
Oct 1, 2026	107.16	108.10	104.00	106.93	106.93	0.55%	5,590,409
Sep 30, 2026	108.84	113.43	106.33	106.35	106.35	-1.94%	6,279,029
Sep 29, 2026	110.78	111.43	105.75	108.45	108.45	-0.50%	6,060,347
Sep 28, 2026	112.85	115.10	108.80	108.99	108.99	-4.34%	8,243,115
Sep 25, 2026	125.23	128.46	113.84	113.94	113.94	3.20%	31,946,786
Sep 24, 2026	116.74	118.00	110.31	110.41	110.41	-6.78%	7,058,379
Sep 23, 2026	117.33	119.48	113.76	118.44	118.44	0.08%	3,923,529
Sep 22, 2026	117.87	122.79	116.10	118.34	118.34	0.79%	4,672,060
Sep 21, 2026	106.04	117.58	105.40	117.41	117.41	12.33%	4,706,702
Sep 18, 2026	107.25	107.25	102.61	104.52	104.52	-2.39%	4,817,221
Sep 17, 2026	105.06	109.85	104.31	107.08	107.08	2.49%	2,861,859
Sep 16, 2026	105.39	107.26	103.75	104.48	104.48	-0.87%	2,504,696
Sep 15, 2026	105.63	107.42	103.93	105.40	105.40	-0.16%	2,826,694
Sep 14, 2026	105.43	107.86	102.50	105.57	105.57	-1.14%	4,585,796
Sep 11, 2026	107.63	110.74	106.31	106.79	106.79	-0.32%	3,688,823
Sep 10, 2026	109.08	111.18	106.63	107.13	107.13	-3.27%	2,929,618
Sep 9, 2026	108.76	112.76	107.93	110.75	110.75	4.87%	4,569,467
Sep 8, 2026	102.69	108.11	100.77	105.61	105.61	0.37%	3,767,490
Sep 4, 2026	105.00	106.50	104.00	105.22	105.22	-1.20%	1,758,465
Sep 3, 2026	105.42	106.56	102.55	106.50	106.50	1.34%	3,351,300
Sep 2, 2026	106.00	106.34	104.01	105.09	105.09	-1.29%	2,172,428
Sep 1, 2026	108.92	109.99	105.78	106.46	106.46	-1.99%	2,701,022