Akamai Technologies, Inc. (AKAM)

Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	144.70	149.87	143.26	149.54	149.54	4.48%	5,168,096
May 28, 2026	146.53	147.41	142.16	143.13	143.13	-0.90%	4,200,049
May 27, 2026	148.53	148.53	141.69	144.43	144.43	-2.55%	4,120,184
May 26, 2026	148.45	150.14	143.92	148.21	148.21	0.67%	3,657,215
May 22, 2026	146.52	148.08	145.51	147.23	147.23	0.68%	3,736,545
May 21, 2026	142.06	146.81	142.06	146.24	146.24	1.87%	4,569,535
May 20, 2026	140.00	144.11	138.10	143.55	143.55	1.56%	18,000,493
May 19, 2026	142.76	147.68	140.38	141.34	141.34	-6.25%	13,987,039
May 18, 2026	152.71	153.00	148.50	150.77	150.77	-0.07%	3,093,191
May 15, 2026	153.52	156.00	149.19	150.88	150.88	-3.08%	4,156,067
May 14, 2026	156.88	159.04	153.61	155.67	155.67	-3.39%	4,079,269
May 13, 2026	154.00	165.45	151.87	161.14	161.14	7.74%	10,932,219
May 12, 2026	152.45	154.00	144.55	149.56	149.56	-2.25%	6,551,984
May 11, 2026	149.00	156.32	147.01	153.01	153.01	3.59%	9,873,892
May 8, 2026	145.45	149.76	132.85	147.71	147.71	26.58%	21,492,867
May 7, 2026	116.13	117.48	111.69	116.69	116.69	-4.34%	10,595,205
May 6, 2026	117.78	122.24	115.44	121.99	121.99	3.43%	5,979,304
May 5, 2026	108.70	118.16	107.27	117.94	117.94	11.50%	8,613,099
May 4, 2026	104.29	107.66	104.08	105.78	105.78	1.84%	3,131,024
May 1, 2026	103.33	104.88	101.68	103.87	103.87	0.86%	2,875,376
Apr 30, 2026	98.82	103.24	98.46	102.98	102.98	3.19%	5,278,395
Apr 29, 2026	95.29	100.51	94.50	99.80	99.80	4.58%	3,683,880
Apr 28, 2026	96.95	97.50	94.75	95.43	95.43	-0.52%	2,784,615
Apr 27, 2026	95.25	96.21	93.53	95.93	95.93	0.71%	2,185,416
Apr 24, 2026	96.83	97.49	94.67	95.25	95.25	-0.97%	3,592,179
Apr 23, 2026	96.69	96.69	93.51	96.18	96.18	-0.96%	3,143,988
Apr 22, 2026	99.35	99.46	96.56	97.11	97.11	-0.99%	2,786,809
Apr 21, 2026	97.97	99.44	95.77	98.08	98.08	0.47%	2,806,169
Apr 20, 2026	96.02	98.52	96.02	97.62	97.62	1.80%	2,951,531
Apr 17, 2026	97.57	98.64	94.96	95.89	95.89	-0.95%	5,065,778
Apr 16, 2026	91.25	97.83	91.16	96.81	96.81	7.11%	6,632,456
Apr 15, 2026	89.80	92.89	89.80	90.38	90.38	1.73%	4,958,551
Apr 14, 2026	95.78	96.10	88.50	88.84	88.84	-6.43%	8,714,025
Apr 13, 2026	91.85	97.84	91.64	94.94	94.94	3.93%	6,283,062
Apr 10, 2026	109.64	109.79	90.56	91.35	91.35	-16.66%	14,270,504
Apr 9, 2026	115.21	115.25	106.88	109.61	109.61	-5.51%	5,411,533
Apr 8, 2026	116.25	117.35	113.20	116.00	116.00	1.85%	5,637,541
Apr 7, 2026	114.89	116.26	112.57	113.89	113.89	-0.62%	3,584,673
Apr 6, 2026	117.16	118.17	112.91	114.60	114.60	-2.88%	4,017,958
Apr 2, 2026	112.70	118.02	112.12	118.00	118.00	1.94%	4,116,343
Apr 1, 2026	115.99	117.64	114.99	115.75	115.75	0.78%	3,268,776
Mar 31, 2026	110.67	116.39	110.01	114.85	114.85	4.20%	3,804,138
Mar 30, 2026	115.45	116.22	108.69	110.22	110.22	-3.74%	4,041,365
Mar 27, 2026	115.74	116.06	111.91	114.50	114.50	-2.35%	4,460,451
Mar 26, 2026	118.39	121.12	116.05	117.25	117.25	-1.59%	5,346,894
Mar 25, 2026	115.85	120.59	115.60	119.15	119.15	4.06%	6,782,839
Mar 24, 2026	113.15	115.64	112.31	114.50	114.50	0.06%	4,515,259
Mar 23, 2026	110.50	115.20	109.50	114.43	114.43	3.58%	5,913,869
Mar 20, 2026	110.56	111.86	108.81	110.48	110.48	0.44%	13,118,311
Mar 19, 2026	108.78	110.45	106.07	110.00	110.00	1.05%	4,129,181

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.