Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	96.02	98.52	96.02	97.46	-	1.64%	1,793,553
Apr 17, 2026	97.57	98.64	94.96	95.89	95.89	-0.95%	4,940,582
Apr 16, 2026	91.25	97.83	91.16	96.81	96.81	7.11%	6,614,252
Apr 15, 2026	89.80	92.89	89.80	90.38	90.38	1.73%	4,948,167
Apr 14, 2026	95.78	96.10	88.50	88.84	88.84	-6.43%	8,555,913
Apr 13, 2026	91.85	97.84	91.64	94.94	94.94	3.93%	6,258,582
Apr 10, 2026	109.64	109.79	90.56	91.35	91.35	-16.66%	14,257,822
Apr 9, 2026	115.21	115.25	106.88	109.61	109.61	-5.51%	5,378,218
Apr 8, 2026	116.25	117.35	113.20	116.00	116.00	1.85%	5,632,014
Apr 7, 2026	114.89	116.26	112.57	113.89	113.89	-0.62%	3,555,046
Apr 6, 2026	117.16	118.17	112.91	114.60	114.60	-2.88%	3,746,413
Apr 2, 2026	112.70	118.02	112.12	118.00	118.00	1.94%	4,111,154
Apr 1, 2026	115.99	117.64	114.99	115.75	115.75	0.78%	3,263,521
Mar 31, 2026	110.67	116.39	110.01	114.85	114.85	4.20%	3,732,301
Mar 30, 2026	115.45	116.22	108.69	110.22	110.22	-3.74%	3,970,617
Mar 27, 2026	115.74	116.06	111.91	114.50	114.50	-2.35%	4,363,072
Mar 26, 2026	118.39	121.12	116.05	117.25	117.25	-1.59%	5,206,323
Mar 25, 2026	115.85	120.59	115.60	119.15	119.15	4.06%	6,705,043
Mar 24, 2026	113.15	115.64	112.31	114.50	114.50	0.06%	4,471,927
Mar 23, 2026	110.50	115.20	109.50	114.43	114.43	3.58%	5,913,419
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
Mar 18, 2026	105.48	112.81	105.19	108.86	108.86	2.85%	5,175,106
Mar 17, 2026	106.39	107.00	103.60	105.84	105.84	0.38%	3,681,497
Mar 16, 2026	107.91	108.20	104.55	105.44	105.44	-2.07%	4,758,350
Mar 13, 2026	105.63	109.56	105.56	107.67	107.67	2.09%	3,422,472
Mar 12, 2026	105.49	108.45	104.37	105.47	105.47	-0.94%	3,610,387
Mar 11, 2026	103.84	108.40	103.35	106.47	106.47	1.89%	4,789,393
Mar 10, 2026	101.55	106.08	100.41	104.50	104.50	2.34%	3,814,669
Mar 9, 2026	98.58	103.07	98.49	102.11	102.11	2.22%	2,883,523
Mar 6, 2026	99.98	100.79	96.98	99.89	99.89	-1.10%	2,804,619
Mar 5, 2026	102.14	104.53	100.12	101.00	101.00	-1.92%	2,782,661
Mar 4, 2026	102.00	103.22	100.28	102.98	102.98	0.88%	2,813,504
Mar 3, 2026	95.61	103.72	95.37	102.08	102.08	4.55%	5,310,293
Mar 2, 2026	96.91	98.86	96.58	97.64	97.64	-0.76%	4,563,677
Feb 27, 2026	98.75	99.51	96.92	98.39	98.39	-1.51%	4,716,151
Feb 26, 2026	99.45	100.65	98.20	99.90	99.90	-0.14%	2,905,040
Feb 25, 2026	100.95	101.28	97.83	100.04	100.04	-0.09%	3,178,583
Feb 24, 2026	98.66	103.90	98.00	100.13	100.13	1.39%	5,382,817
Feb 23, 2026	93.75	99.70	92.68	98.76	98.76	4.87%	7,644,665
Feb 20, 2026	99.74	102.00	93.53	94.17	94.17	-14.07%	15,779,607
Feb 19, 2026	108.25	109.77	107.00	109.59	109.59	0.26%	7,403,058
Feb 18, 2026	108.25	110.44	106.08	109.31	109.31	0.82%	3,483,507
Feb 17, 2026	110.58	111.46	106.75	108.42	108.42	-2.99%	4,698,536
Feb 13, 2026	104.49	113.50	102.87	111.76	111.76	6.83%	7,333,772
Feb 12, 2026	98.75	106.80	98.75	104.61	104.61	10.35%	10,960,826
Feb 11, 2026	99.01	99.01	94.49	94.80	94.80	0.42%	4,121,940
Feb 10, 2026	94.69	95.79	94.00	94.40	94.40	-0.34%	2,493,344
Feb 9, 2026	95.01	95.55	92.31	94.72	94.72	-0.38%	2,268,228
Feb 6, 2026	92.57	95.25	92.50	95.08	95.08	3.92%	3,325,776