Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
110.09
-2.75 (-2.44%)
At close: Aug 20, 2026, 4:00 PM EDT
110.17
+0.08 (0.07%)
After-hours: Aug 20, 2026, 7:58 PM EDT
Akamai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |