Akamai Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	91.500	93.640	89.280	93.250	93.250	7,002
2026-10-22	90.500	91.590	87.000	90.530	90.530	17,371
2026-10-21	91.830	92.140	88.480	90.300	90.300	6,648
2026-10-20	88.500	90.450	85.950	89.838	89.838	10,392
2026-10-19	88.650	91.210	87.500	87.715	87.715	5,254
2026-10-16	92.340	94.080	87.600	88.240	88.240	4,049
2026-10-15	90.600	91.910	86.320	90.550	90.550	9,249
2026-10-14	100.10	102.00	90.450	90.920	90.920	9,126
2026-10-13	100.74	103.06	98.350	100.76	100.76	3,263
2026-10-12	107.38	109.00	100.50	102.06	102.06	3,809
2026-10-09	102.36	108.94	100.70	108.37	108.37	8,719
2026-10-08	104.58	105.13	99.290	100.25	100.25	10,938
2026-10-07	108.80	109.20	104.00	105.19	105.19	10,318
2026-10-06	108.45	111.69	107.60	108.57	108.57	8,745
2026-10-05	109.51	111.00	106.30	107.75	107.75	3,653
2026-10-02	108.93	113.19	107.70	111.39	111.39	12,292
2026-10-01	106.94	108.45	104.01	106.24	106.24	9,718
2026-09-30	108.42	113.28	107.27	107.49	107.49	12,634
2026-09-29	108.05	111.43	105.75	108.00	108.00	19,603
2026-09-28	113.58	114.90	109.57	111.65	111.65	31,675
2026-09-25	133.02	137.80	115.16	117.24	117.24	199,755
2026-09-24	116.81	119.59	111.95	112.14	112.14	2,122
2026-09-23	118.00	119.12	113.75	117.50	117.50	3,482
2026-09-22	120.00	122.49	115.00	116.57	116.57	2,159
2026-09-21	106.15	116.50	104.20	116.09	116.09	3,146
2026-09-18	109.00	110.00	102.68	104.64	104.64	2,191
2026-09-17	105.82	109.19	104.48	107.67	107.67	3,005
2026-09-16	105.75	108.25	104.25	106.22	106.22	812
2026-09-15	105.83	107.80	103.69	105.81	105.81	557
2026-09-14	107.36	107.87	103.15	107.04	107.04	2,631
2026-09-11	107.86	110.79	106.93	108.19	108.19	1,003
2026-09-10	111.34	112.00	107.00	108.07	108.07	3,192
2026-09-09	105.55	112.70	104.99	111.39	111.39	8,397
2026-09-08	105.87	108.42	100.94	105.96	105.96	1,463
2026-09-04	106.87	108.41	104.71	104.71	104.71	546
2026-09-03	101.76	106.00	101.76	105.75	105.75	4,078
2026-09-02	106.80	108.50	104.21	104.67	104.67	2,611
2026-09-01	110.00	110.40	105.83	106.57	106.57	1,985
2026-08-31	106.51	112.87	106.50	109.11	109.11	661
2026-08-28	112.47	112.87	107.10	107.62	107.62	2,207
2026-08-27	109.77	111.70	109.00	111.50	111.50	1,207
2026-08-26	103.47	108.79	103.47	108.19	108.19	2,375
2026-08-25	105.66	112.52	104.15	104.15	104.15	1,901
2026-08-24	110.88	111.36	105.34	106.15	106.15	8,463
2026-08-21	110.11	113.90	109.50	110.14	110.14	1,896
2026-08-20	113.87	113.88	110.28	110.42	110.42	1,196
2026-08-19	115.54	119.76	110.37	112.87	112.87	5,659
2026-08-18	120.00	123.83	116.77	116.77	116.77	2,952
2026-08-17	125.90	127.01	121.72	123.09	123.09	2,506
2026-08-14	126.59	126.95	121.50	125.77	125.77	5,416
2026-08-13	123.95	127.09	121.00	124.22	124.22	3,777
2026-08-12	115.62	124.98	114.35	123.44	123.44	2,833
2026-08-11	115.70	119.70	115.70	117.07	117.07	1,084
2026-08-10	110.55	120.18	106.00	117.35	117.35	6,256
2026-08-07	133.25	136.99	111.08	111.48	111.48	9,337
2026-08-06	122.38	125.81	116.24	116.24	116.24	1,217
2026-08-05	123.00	125.82	120.00	123.82	123.82	2,891
2026-08-04	120.00	123.25	117.01	122.70	122.70	1,782
2026-08-03	116.17	121.00	111.37	117.93	117.93	1,728
2026-07-31	115.39	116.63	110.51	114.77	114.77	707

Page 1 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.