Akamai Technologies, Inc. AKAM
NASDAQ · United States · Technology Services
$106.35-2.10 (-1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $106.35 | -1.94% | $108.84 | $113.43 | $106.33 | 6.25M |
| 2026-09-29 | $108.45 | -0.50% | $110.78 | $111.43 | $105.75 | 6.05M |
| 2026-09-28 | $108.99 | -4.34% | $112.85 | $115.10 | $108.80 | 8.24M |
| 2026-09-25 | $113.94 | +3.20% | $125.23 | $128.46 | $113.84 | 31.95M |
| 2026-09-24 | $110.41 | -6.78% | $116.74 | $118.00 | $110.31 | 7.06M |
| 2026-09-23 | $118.44 | +0.08% | $117.33 | $119.48 | $113.76 | 3.92M |
| 2026-09-22 | $118.34 | +0.79% | $117.87 | $122.79 | $116.10 | 4.67M |
| 2026-09-21 | $117.41 | +12.33% | $106.04 | $117.58 | $105.40 | 4.70M |
| 2026-09-18 | $104.52 | -2.39% | $107.25 | $107.25 | $102.61 | 4.82M |
| 2026-09-17 | $107.08 | +2.49% | $105.06 | $109.85 | $104.31 | 2.86M |
| 2026-09-16 | $104.48 | -0.87% | $105.39 | $107.26 | $103.75 | 2.50M |
| 2026-09-15 | $105.40 | -0.16% | $105.63 | $107.42 | $103.93 | 2.83M |
| 2026-09-14 | $105.57 | -1.14% | $105.43 | $107.86 | $102.50 | 4.59M |
| 2026-09-11 | $106.79 | -0.32% | $107.63 | $110.74 | $106.31 | 3.69M |
| 2026-09-10 | $107.13 | -3.27% | $109.08 | $111.18 | $106.63 | 2.93M |
| 2026-09-09 | $110.75 | +4.87% | $108.76 | $112.76 | $107.93 | 4.57M |
| 2026-09-08 | $105.61 | +0.37% | $102.69 | $108.11 | $100.77 | 3.77M |
| 2026-09-04 | $105.22 | -1.20% | $105.00 | $106.50 | $104.00 | 1.76M |
| 2026-09-03 | $106.50 | +1.34% | $105.42 | $106.56 | $102.55 | 3.35M |
| 2026-09-02 | $105.09 | -1.29% | $106.00 | $106.34 | $104.01 | 2.17M |
| 2026-09-01 | $106.46 | -1.99% | $108.92 | $109.99 | $105.78 | 2.70M |
| 2026-08-31 | $108.62 | +1.07% | $107.06 | $109.69 | $107.03 | 2.40M |
| 2026-08-28 | $107.47 | -3.39% | $110.91 | $112.40 | $106.88 | 2.58M |
| 2026-08-27 | $111.24 | +2.94% | $109.75 | $111.85 | $108.82 | 3.04M |
| 2026-08-26 | $108.06 | +2.19% | $105.56 | $109.53 | $105.42 | 3.37M |
| 2026-08-25 | $105.74 | +0.08% | $106.00 | $107.27 | $104.07 | 2.98M |
| 2026-08-24 | $105.66 | -4.31% | $110.00 | $110.00 | $105.20 | 2.76M |
| 2026-08-21 | $110.42 | +0.30% | $110.26 | $112.51 | $109.59 | 3.01M |
| 2026-08-20 | $110.09 | -2.44% | $112.19 | $112.72 | $109.49 | 2.12M |
| 2026-08-19 | $112.84 | -2.05% | $115.80 | $116.80 | $110.36 | 3.87M |
| 2026-08-18 | $115.20 | -6.32% | $121.49 | $123.79 | $115.11 | 3.41M |
| 2026-08-17 | $122.97 | -1.62% | $124.56 | $125.58 | $121.57 | 2.49M |
| 2026-08-14 | $124.99 | -0.24% | $126.00 | $126.73 | $123.94 | 2.18M |
| 2026-08-13 | $125.29 | +2.04% | $124.92 | $127.04 | $123.31 | 3.09M |
| 2026-08-12 | $122.78 | +5.24% | $117.50 | $124.91 | $117.05 | 3.50M |
| 2026-08-11 | $116.67 | -0.83% | $118.01 | $119.21 | $116.28 | 2.34M |
| 2026-08-10 | $117.65 | +6.43% | $107.37 | $120.14 | $107.32 | 6.11M |
| 2026-08-07 | $110.54 | -6.76% | $124.00 | $125.55 | $110.02 | 8.15M |
| 2026-08-06 | $118.55 | -3.04% | $116.60 | $120.85 | $116.26 | 5.51M |
| 2026-08-05 | $122.27 | -0.88% | $123.00 | $124.56 | $121.37 | 3.33M |
| 2026-08-04 | $123.35 | +4.64% | $118.78 | $123.61 | $118.20 | 4.28M |
| 2026-08-03 | $117.88 | +2.34% | $115.00 | $118.71 | $114.00 | 3.19M |
| 2026-07-31 | $115.18 | +1.26% | $115.49 | $116.63 | $112.50 | 2.89M |
| 2026-07-30 | $113.75 | +5.90% | $108.60 | $114.42 | $108.19 | 3.05M |
| 2026-07-29 | $107.41 | -3.92% | $111.70 | $112.49 | $107.11 | 3.03M |
| 2026-07-28 | $111.79 | -0.94% | $111.75 | $113.17 | $107.92 | 2.99M |
| 2026-07-27 | $112.85 | -2.18% | $117.00 | $117.82 | $110.82 | 2.88M |
| 2026-07-24 | $115.37 | -1.70% | $117.53 | $119.08 | $115.24 | 3.10M |
| 2026-07-23 | $117.37 | -5.58% | $124.12 | $125.77 | $117.31 | 3.27M |
| 2026-07-22 | $124.30 | -0.49% | $124.09 | $127.22 | $122.48 | 3.29M |
| 2026-07-21 | $124.91 | +1.45% | $123.78 | $127.50 | $123.17 | 5.04M |
| 2026-07-20 | $123.13 | +2.45% | $120.43 | $125.05 | $119.50 | 4.22M |
| 2026-07-17 | $120.19 | +1.16% | $116.75 | $121.41 | $115.94 | 3.50M |
| 2026-07-16 | $118.81 | -1.00% | $120.60 | $122.00 | $118.22 | 1.97M |
| 2026-07-15 | $120.01 | -4.84% | $126.77 | $127.95 | $118.00 | 2.93M |
| 2026-07-14 | $126.11 | +0.78% | $124.86 | $127.66 | $124.24 | 2.75M |
| 2026-07-13 | $125.13 | -0.84% | $125.76 | $127.77 | $123.83 | 2.53M |
| 2026-07-10 | $126.19 | -2.57% | $130.18 | $131.08 | $125.28 | 3.04M |
| 2026-07-09 | $129.52 | +2.33% | $125.30 | $130.54 | $124.50 | 4.96M |
| 2026-07-08 | $126.57 | +10.67% | $113.78 | $127.35 | $113.78 | 7.01M |
| 2026-07-07 | $114.37 | +1.45% | $118.02 | $118.96 | $113.57 | 4.02M |
| 2026-07-06 | $112.73 | -0.39% | $112.83 | $116.58 | $112.30 | 3.02M |
| 2026-07-02 | $113.17 | +0.32% | $111.78 | $115.15 | $109.55 | 4.09M |
| 2026-07-01 | $112.81 | -4.57% | $117.26 | $118.35 | $112.35 | 4.24M |
| 2026-06-30 | $118.21 | +3.88% | $114.54 | $119.22 | $114.23 | 3.92M |
| 2026-06-29 | $113.80 | +0.45% | $115.31 | $115.48 | $112.72 | 2.78M |
| 2026-06-26 | $113.29 | +0.35% | $112.51 | $114.95 | $108.84 | 4.43M |
| 2026-06-25 | $112.89 | -5.52% | $121.57 | $121.57 | $112.19 | 4.59M |
| 2026-06-24 | $119.48 | -0.33% | $119.25 | $122.03 | $118.12 | 6.13M |
| 2026-06-23 | $119.87 | -0.72% | $119.70 | $123.29 | $119.20 | 2.89M |
| 2026-06-22 | $120.74 | -3.34% | $124.90 | $124.90 | $118.98 | 4.49M |
| 2026-06-18 | $124.91 | -2.31% | $129.27 | $130.00 | $122.76 | 6.47M |
| 2026-06-17 | $127.86 | -3.36% | $132.30 | $133.56 | $127.49 | 3.44M |
| 2026-06-16 | $132.31 | -1.41% | $133.84 | $137.93 | $131.85 | 2.40M |
| 2026-06-15 | $134.20 | +0.52% | $135.46 | $136.85 | $133.12 | 2.85M |
| 2026-06-12 | $133.50 | +0.79% | $133.50 | $134.62 | $130.11 | 2.66M |
| 2026-06-11 | $132.46 | +1.92% | $129.97 | $132.62 | $127.49 | 3.94M |
| 2026-06-10 | $129.97 | -5.69% | $134.55 | $139.83 | $129.33 | 4.76M |
| 2026-06-09 | $137.81 | -2.86% | $142.00 | $142.83 | $132.58 | 4.53M |
| 2026-06-08 | $141.87 | -4.99% | $149.34 | $150.36 | $141.29 | 5.43M |
| 2026-06-05 | $149.32 | -6.08% | $157.56 | $158.05 | $147.79 | 3.02M |
| 2026-06-04 | $158.98 | -0.86% | $157.07 | $160.88 | $154.70 | 4.89M |
| 2026-06-03 | $160.36 | +0.02% | $158.17 | $164.80 | $155.63 | 3.62M |
| 2026-06-02 | $160.32 | +4.10% | $151.99 | $163.25 | $150.51 | 4.19M |
| 2026-06-01 | $154.01 | +2.99% | $149.67 | $156.31 | $149.67 | 3.98M |
| 2026-05-29 | $149.54 | +4.48% | $144.70 | $149.87 | $143.26 | 5.65M |
| 2026-05-28 | $143.13 | -0.90% | $146.53 | $147.41 | $142.16 | 4.22M |
| 2026-05-27 | $144.43 | -2.55% | $148.53 | $148.53 | $141.69 | 4.17M |
| 2026-05-26 | $148.21 | +0.67% | $148.45 | $150.14 | $143.92 | 3.66M |
| 2026-05-22 | $147.23 | +0.68% | $146.52 | $148.08 | $145.51 | 3.74M |