Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	91.60	91.75	88.06	88.81	88.81	-0.91%	657,320
Oct 20, 2026	88.31	90.56	86.06	89.63	89.63	2.73%	4,020,920
Oct 19, 2026	90.06	91.15	87.08	87.25	87.25	-0.64%	4,457,313
Oct 16, 2026	91.89	91.99	86.94	87.81	87.81	-4.89%	7,394,983
Oct 15, 2026	89.07	92.46	86.16	92.32	92.32	0.67%	8,243,506
Oct 14, 2026	97.97	98.52	90.03	91.71	91.71	-8.23%	7,889,409
Oct 13, 2026	100.30	103.07	98.30	99.93	99.93	-1.69%	4,828,772
Oct 12, 2026	106.95	106.95	100.21	101.65	101.65	-4.96%	3,417,777
Oct 9, 2026	102.40	109.65	101.52	106.95	106.95	6.00%	5,791,346
Oct 8, 2026	104.10	104.27	99.30	100.90	100.90	-3.55%	4,978,944
Oct 7, 2026	107.18	107.62	103.95	104.61	104.61	-3.69%	3,865,890
Oct 6, 2026	109.50	111.60	107.51	108.62	108.62	0.58%	2,792,451
Oct 5, 2026	108.87	109.54	106.27	107.99	107.99	-0.85%	3,585,436
Oct 2, 2026	108.75	113.13	108.50	108.92	108.92	1.86%	5,024,529
Oct 1, 2026	107.16	108.10	104.00	106.93	106.93	0.55%	5,514,401
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