Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	109.75	109.75	109.14	110.82	-	0.06%	92,192
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
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