NASDAQ : AKAM
Akamai Technologies, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 92.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Akamai Technologies, Inc. (AKAM) closed at 90.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 92.86 | 93.02 | 90.6 | 90.62 | 514,891 | -2.26% |
| 2026-10-30 | 96.37 | 96.615 | 91.605 | 92.72 | 5,261,045 | -6.70% |
| 2026-10-29 | 95.71 | 99.595 | 94.706 | 99.38 | 3,150,323 | +1.30% |
| 2026-10-28 | 99.21 | 99.936 | 97.09 | 98.1 | 2,987,422 | -1.50% |
| 2026-10-27 | 98.1 | 99.7 | 98.09 | 99.59 | 3,559,492 | +1.11% |
| 2026-10-26 | 93.41 | 98.96 | 91.79 | 98.5 | 5,767,657 | +5.31% |
| 2026-10-23 | 90.25 | 93.75 | 89.313 | 93.53 | 4,017,886 | +2.63% |
| 2026-10-22 | 88.9 | 91.64 | 88.5 | 91.13 | 5,124,004 | +0.95% |
| 2026-10-21 | 91.6 | 91.75 | 88.06 | 90.27 | 4,448,106 | +0.71% |
| 2026-10-20 | 88.31 | 90.56 | 86.061 | 89.63 | 4,066,766 | +2.73% |
| 2026-10-19 | 90.055 | 91.15 | 87.075 | 87.25 | 4,471,305 | -0.64% |
| 2026-10-16 | 91.89 | 91.99 | 86.94 | 87.81 | 7,394,983 | -4.89% |
| 2026-10-15 | 89.065 | 92.46 | 86.16 | 92.32 | 8,243,506 | +0.67% |
| 2026-10-14 | 97.97 | 98.52 | 90.03 | 91.71 | 7,889,409 | -8.23% |
| 2026-10-13 | 100.3 | 103.065 | 98.3 | 99.93 | 4,828,772 | -1.69% |
| 2026-10-12 | 106.95 | 106.95 | 100.205 | 101.65 | 3,417,777 | -4.96% |
| 2026-10-09 | 102.4 | 109.65 | 101.52 | 106.95 | 5,791,346 | +6.00% |
| 2026-10-08 | 104.1 | 104.27 | 99.3 | 100.9 | 4,978,944 | -3.55% |
| 2026-10-07 | 107.18 | 107.62 | 103.95 | 104.61 | 3,865,890 | -3.69% |
| 2026-10-06 | 109.5 | 111.6 | 107.51 | 108.62 | 2,792,451 | +0.58% |
| 2026-10-05 | 108.865 | 109.536 | 106.27 | 107.99 | 3,585,436 | -0.85% |
| 2026-10-02 | 108.75 | 113.13 | 108.5 | 108.92 | 5,024,529 | +1.86% |
| 2026-10-01 | 107.16 | 108.1 | 104 | 106.93 | 5,514,401 | +0.55% |
| 2026-09-30 | 108.84 | 113.43 | 106.325 | 106.35 | 6,164,395 | -1.94% |
| 2026-09-29 | 110.78 | 111.43 | 105.752 | 108.45 | 5,965,599 | -0.50% |
| 2026-09-28 | 112.85 | 115.1 | 108.8 | 108.99 | 8,036,360 | -4.34% |
| 2026-09-25 | 125.225 | 128.46 | 113.84 | 113.94 | 31,591,889 | +3.20% |
| 2026-09-24 | 116.74 | 118 | 110.31 | 110.41 | 5,099,745 | -6.78% |
| 2026-09-23 | 117.33 | 119.48 | 113.76 | 118.44 | 3,909,131 | +0.08% |
| 2026-09-22 | 117.87 | 122.79 | 116.1 | 118.34 | 4,587,254 | +0.79% |
| 2026-09-21 | 106.04 | 117.58 | 105.4 | 117.41 | 4,700,761 | +12.33% |
| 2026-09-18 | 107.25 | 107.25 | 102.61 | 104.52 | 4,816,288 | -2.39% |
| 2026-09-17 | 105.06 | 109.845 | 104.31 | 107.08 | 2,859,590 | +2.49% |
| 2026-09-16 | 105.385 | 107.26 | 103.75 | 104.48 | 2,502,397 | -0.87% |
| 2026-09-15 | 105.63 | 107.42 | 103.93 | 105.4 | 2,825,730 | -0.16% |
| 2026-09-14 | 105.43 | 107.86 | 102.5 | 105.57 | 4,510,741 | -1.14% |
| 2026-09-11 | 107.63 | 110.74 | 106.31 | 106.79 | 3,624,714 | -0.32% |
| 2026-09-10 | 109.08 | 111.18 | 106.63 | 107.13 | 2,913,915 | -3.27% |
| 2026-09-09 | 108.755 | 112.76 | 107.93 | 110.75 | 4,562,025 | +4.87% |
| 2026-09-08 | 102.685 | 108.105 | 100.77 | 105.61 | 3,756,248 | +0.37% |
| 2026-09-04 | 105 | 106.5 | 104 | 105.22 | 1,757,120 | -1.20% |
| 2026-09-03 | 105.42 | 106.56 | 102.55 | 106.5 | 3,349,973 | +1.34% |
| 2026-09-02 | 106 | 106.34 | 104.01 | 105.09 | 2,049,267 | -1.29% |
| 2026-09-01 | 108.92 | 109.99 | 105.78 | 106.46 | 2,652,632 | -1.99% |
| 2026-08-31 | 107.06 | 109.685 | 107.025 | 108.62 | 2,373,473 | +1.07% |
| 2026-08-28 | 110.91 | 112.4 | 106.88 | 107.47 | 2,582,212 | -3.39% |
| 2026-08-27 | 109.75 | 111.85 | 108.819 | 111.24 | 3,042,094 | +2.94% |
| 2026-08-26 | 105.56 | 109.53 | 105.42 | 108.06 | 3,366,342 | +2.19% |
| 2026-08-25 | 106 | 107.27 | 104.07 | 105.74 | 2,976,789 | +0.08% |
| 2026-08-24 | 110 | 110 | 105.2 | 105.66 | 2,758,031 | -4.31% |
| 2026-08-21 | 110.26 | 112.51 | 109.59 | 110.42 | 3,003,496 | +0.30% |
| 2026-08-20 | 112.19 | 112.72 | 109.485 | 110.09 | 2,118,659 | -2.44% |
| 2026-08-19 | 115.8 | 116.8 | 110.36 | 112.84 | 3,063,361 | -2.05% |
| 2026-08-18 | 121.49 | 123.785 | 115.11 | 115.2 | 3,255,357 | -6.32% |
| 2026-08-17 | 124.56 | 125.583 | 121.57 | 122.97 | 2,344,770 | -1.62% |
| 2026-08-14 | 126 | 126.73 | 123.94 | 124.99 | 2,172,973 | -0.24% |
| 2026-08-13 | 124.92 | 127.04 | 123.31 | 125.29 | 3,083,420 | +2.04% |
| 2026-08-12 | 117.5 | 124.91 | 117.05 | 122.78 | 3,415,594 | +5.24% |
| 2026-08-11 | 118.01 | 119.21 | 116.28 | 116.67 | 2,336,569 | -0.83% |
| 2026-08-10 | 107.37 | 120.14 | 107.32 | 117.65 | 6,064,351 | +6.43% |
| 2026-08-07 | 123.996 | 125.55 | 110.02 | 110.54 | 7,973,275 | -6.76% |
| 2026-08-06 | 116.6 | 120.85 | 116.26 | 118.55 | 4,993,236 | -3.04% |
| 2026-08-05 | 123 | 124.56 | 121.37 | 122.27 | 3,249,518 | -0.88% |
| 2026-08-04 | 118.78 | 123.61 | 118.2 | 123.35 | 4,248,143 | +4.64% |
| 2026-08-03 | 115 | 118.705 | 114 | 117.88 | 3,132,393 | +2.34% |
| 2026-07-31 | 115.49 | 116.63 | 112.5 | 115.18 | 2,892,632 | +1.26% |
| 2026-07-30 | 108.6 | 114.42 | 108.185 | 113.75 | 2,896,636 | +5.90% |
| 2026-07-29 | 111.7 | 112.49 | 107.105 | 107.41 | 3,030,805 | -3.92% |
| 2026-07-28 | 111.75 | 113.17 | 107.92 | 111.79 | 2,993,986 | -0.94% |
| 2026-07-27 | 116.995 | 117.82 | 110.824 | 112.85 | 2,883,991 | -2.18% |
| 2026-07-24 | 117.53 | 119.08 | 115.24 | 115.37 | 3,096,236 | -1.70% |
| 2026-07-23 | 124.12 | 125.77 | 117.31 | 117.37 | 3,255,493 | -5.58% |
| 2026-07-22 | 124.09 | 127.22 | 122.475 | 124.3 | 3,286,772 | -0.49% |
| 2026-07-21 | 123.78 | 127.5 | 123.17 | 124.91 | 4,822,168 | +1.45% |
| 2026-07-20 | 120.43 | 125.05 | 119.5 | 123.13 | 4,215,834 | +2.45% |
| 2026-07-17 | 116.75 | 121.41 | 115.935 | 120.19 | 3,491,692 | +1.16% |
| 2026-07-16 | 120.6 | 122 | 118.215 | 118.81 | 1,942,104 | -1.00% |
| 2026-07-15 | 126.77 | 127.95 | 118 | 120.01 | 2,931,806 | -4.84% |
| 2026-07-14 | 124.86 | 127.66 | 124.24 | 126.11 | 2,685,458 | +0.78% |
| 2026-07-13 | 125.76 | 127.77 | 123.825 | 125.13 | 2,521,704 | -0.84% |
| 2026-07-10 | 130.18 | 131.075 | 125.28 | 126.19 | 3,025,632 | -2.57% |
| 2026-07-09 | 125.3 | 130.54 | 124.5 | 129.52 | 4,936,270 | +2.33% |
| 2026-07-08 | 113.775 | 127.35 | 113.775 | 126.57 | 6,989,719 | +10.67% |
| 2026-07-07 | 118.02 | 118.96 | 113.565 | 114.37 | 4,017,861 | +1.45% |
| 2026-07-06 | 112.83 | 116.575 | 112.3 | 112.73 | 3,017,520 | -0.39% |
| 2026-07-02 | 111.78 | 115.148 | 109.55 | 113.17 | 4,091,945 | +0.32% |
| 2026-07-01 | 117.26 | 118.35 | 112.35 | 112.81 | 4,235,475 | -4.57% |
| 2026-06-30 | 114.54 | 119.22 | 114.23 | 118.21 | 3,922,060 | +3.88% |
| 2026-06-29 | 115.305 | 115.48 | 112.715 | 113.8 | 2,780,107 | +0.45% |
| 2026-06-26 | 112.505 | 114.95 | 108.84 | 113.29 | 4,427,407 | +0.35% |
| 2026-06-25 | 121.57 | 121.57 | 112.19 | 112.89 | 4,592,600 | -5.52% |
| 2026-06-24 | 119.25 | 122.03 | 118.12 | 119.48 | 6,133,461 | -0.33% |
| 2026-06-23 | 119.7 | 123.29 | 119.2 | 119.87 | 2,885,751 | -0.72% |
| 2026-06-22 | 124.9 | 124.9 | 118.98 | 120.74 | 4,490,867 | -3.34% |
| 2026-06-18 | 129.27 | 130 | 122.76 | 124.91 | 6,468,424 | -2.30% |
| 2026-06-17 | 132.295 | 133.56 | 127.49 | 127.855 | 3,439,614 | -3.37% |
| 2026-06-16 | 133.84 | 137.93 | 131.845 | 132.31 | 2,401,998 | -1.41% |
| 2026-06-15 | 135.46 | 136.85 | 133.12 | 134.2 | 2,852,370 | +0.52% |
| 2026-06-12 | 133.5 | 134.615 | 130.11 | 133.5 | 2,662,499 | +0.79% |
| 2026-06-11 | 129.97 | 132.62 | 127.49 | 132.46 | 3,935,363 | +1.92% |
| 2026-06-10 | 134.545 | 139.83 | 129.325 | 129.97 | 4,764,627 | -5.69% |
| 2026-06-09 | 142 | 142.83 | 132.578 | 137.81 | 4,526,120 | -2.86% |
| 2026-06-08 | 149.34 | 150.36 | 141.29 | 141.87 | 5,428,189 | -4.99% |
| 2026-06-05 | 157.555 | 158.05 | 147.79 | 149.32 | 3,023,531 | -6.08% |
| 2026-06-04 | 157.065 | 160.875 | 154.7 | 158.98 | 4,890,886 | -0.86% |
| 2026-06-03 | 158.17 | 164.8 | 155.63 | 160.36 | 3,618,289 | +0.02% |
| 2026-06-02 | 151.99 | 163.25 | 150.51 | 160.32 | 4,190,663 | +4.10% |
| 2026-06-01 | 149.67 | 156.31 | 149.67 | 154.01 | 3,981,963 | +2.99% |
| 2026-05-29 | 144.7 | 149.87 | 143.26 | 149.54 | 5,655,596 | +4.48% |
| 2026-05-28 | 146.53 | 147.41 | 142.16 | 143.13 | 4,218,760 | -0.90% |
| 2026-05-27 | 148.53 | 148.53 | 141.69 | 144.43 | 4,176,396 | -2.55% |
| 2026-05-26 | 148.45 | 150.14 | 143.92 | 148.21 | 3,664,102 | +0.67% |
| 2026-05-22 | 146.52 | 148.08 | 145.51 | 147.23 | 3,738,024 | +0.68% |
| 2026-05-21 | 142.06 | 146.81 | 142.06 | 146.24 | 4,569,535 | +1.87% |
| 2026-05-20 | 140 | 144.11 | 138.1 | 143.55 | 18,000,493 | +1.56% |
| 2026-05-19 | 142.76 | 147.68 | 140.375 | 141.34 | 13,987,039 | -6.25% |
| 2026-05-18 | 152.71 | 153 | 148.5 | 150.77 | 3,093,191 | -0.07% |
| 2026-05-15 | 153.52 | 156 | 149.19 | 150.88 | 4,156,067 | -3.08% |
| 2026-05-14 | 156.875 | 159.04 | 153.61 | 155.67 | 4,079,269 | -3.39% |
| 2026-05-13 | 154 | 165.45 | 151.87 | 161.14 | 10,932,219 | +7.74% |