Akamai Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 92.500 | 96.000 | 92.500 | 94.490 | 94.490 | 452 |
| 2026-02-06 | 91.780 | 94.790 | 91.030 | 94.140 | 94.140 | 301 |
| 2026-02-05 | 91.920 | 92.970 | 91.000 | 91.331 | 91.331 | 187 |
| 2026-02-04 | 92.000 | 93.868 | 91.000 | 92.220 | 92.220 | 714 |
| 2026-02-03 | 97.620 | 98.070 | 91.184 | 91.184 | 91.184 | 2,937 |
| 2026-02-02 | 95.100 | 97.365 | 94.860 | 96.977 | 96.977 | 330 |
| 2026-01-30 | 99.310 | 99.610 | 96.120 | 96.610 | 96.610 | 508 |
| 2026-01-29 | 101.59 | 103.53 | 98.690 | 98.770 | 98.770 | 335 |
| 2026-01-28 | 103.55 | 104.07 | 101.92 | 101.92 | 101.92 | 695 |
| 2026-01-27 | 99.400 | 104.80 | 98.930 | 104.64 | 104.64 | 2,021 |
| 2026-01-26 | 96.190 | 98.300 | 96.010 | 98.116 | 98.116 | 1,949 |
| 2026-01-23 | 96.360 | 96.530 | 95.280 | 96.320 | 96.320 | 544 |
| 2026-01-22 | 94.000 | 97.370 | 93.890 | 96.785 | 96.785 | 2,761 |
| 2026-01-21 | 90.220 | 93.149 | 88.880 | 93.149 | 93.149 | 828 |
| 2026-01-20 | 92.940 | 93.630 | 89.868 | 89.868 | 89.868 | 535 |
| 2026-01-19 | 93.590 | 93.590 | 93.590 | 93.590 | 93.590 | 0 |
| 2026-01-16 | 91.740 | 95.000 | 91.740 | 93.590 | 93.590 | 609 |
| 2026-01-15 | 90.000 | 91.660 | 90.000 | 91.361 | 91.361 | 401 |
| 2026-01-14 | 88.880 | 91.410 | 88.130 | 90.141 | 90.141 | 1,469 |
| 2026-01-13 | 91.640 | 92.190 | 88.721 | 89.177 | 89.177 | 611 |
| 2026-01-12 | 88.500 | 94.000 | 88.500 | 92.031 | 92.031 | 3,990 |
| 2026-01-09 | 86.010 | 87.800 | 85.120 | 87.800 | 87.800 | 36 |
| 2026-01-08 | 88.020 | 88.790 | 86.082 | 86.082 | 86.082 | 95 |
| 2026-01-07 | 88.700 | 88.990 | 87.320 | 88.468 | 88.468 | 1,163 |
| 2026-01-06 | 86.200 | 88.870 | 85.310 | 87.593 | 87.593 | 628 |
| 2026-01-05 | 85.520 | 86.912 | 84.740 | 86.176 | 86.176 | 811 |
| 2026-01-02 | 87.440 | 88.970 | 84.890 | 84.890 | 84.890 | 313 |
| 2025-12-31 | 88.000 | 88.990 | 87.560 | 87.900 | 87.900 | 442 |
| 2025-12-30 | 88.240 | 89.110 | 87.510 | 88.260 | 88.260 | 159 |
| 2025-12-29 | 88.240 | 88.990 | 87.440 | 87.952 | 87.952 | 86 |
| 2025-12-24 | 88.930 | 89.990 | 88.520 | 88.920 | 88.920 | 35 |
| 2025-12-23 | 89.730 | 91.490 | 88.720 | 89.014 | 89.014 | 268 |
| 2025-12-22 | 89.540 | 90.595 | 88.300 | 90.540 | 90.540 | 296 |
| 2025-12-19 | 88.620 | 89.240 | 87.690 | 89.220 | 89.220 | 2,821 |
| 2025-12-18 | 87.470 | 88.750 | 87.170 | 87.870 | 87.870 | 195 |
| 2025-12-17 | 87.940 | 89.300 | 87.660 | 88.140 | 88.140 | 86 |
| 2025-12-16 | 86.320 | 87.310 | 85.240 | 87.310 | 87.310 | 264 |
| 2025-12-15 | 86.620 | 89.840 | 86.620 | 87.220 | 87.220 | 770 |
| 2025-12-12 | 85.430 | 86.470 | 84.790 | 86.470 | 86.470 | 463 |
| 2025-12-11 | 86.160 | 87.240 | 85.280 | 85.810 | 85.810 | 187 |
| 2025-12-10 | 85.850 | 86.750 | 85.250 | 85.760 | 85.760 | 573 |
| 2025-12-09 | 85.540 | 86.680 | 84.640 | 86.160 | 86.160 | 85 |
| 2025-12-08 | 83.480 | 85.300 | 83.240 | 84.900 | 84.900 | 6,674 |
| 2025-12-05 | 86.610 | 87.700 | 83.591 | 83.591 | 83.591 | 1,348 |
| 2025-12-04 | 88.000 | 88.580 | 87.305 | 87.323 | 87.323 | 383 |
| 2025-12-03 | 87.190 | 88.440 | 86.150 | 88.160 | 88.160 | 596 |
| 2025-12-02 | 87.760 | 89.400 | 86.260 | 86.650 | 86.650 | 221 |
← NewerPage 4 of 4 · 227 trading days
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.