5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-21.16%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
+17.03%
1 YEAR PERFORMANCE
+35.25%
Akamai Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $102.40 | $103.27 (0.85%) | $103.45 | $101.52 | 899.80 K | |
| 10/08/2026 | $104.10 | $100.90 (-3.07%) | $104.27 | $99.30 | 5.06 M | $14.60 B |
| 10/07/2026 | $107.18 | $104.61 (-2.4%) | $107.62 | $103.95 | 3.88 M | $15.13 B |
| 10/06/2026 | $109.50 | $108.62 (-0.8%) | $111.60 | $107.51 | 2.81 M | $15.71 B |
| 10/05/2026 | $108.87 | $107.99 (-0.81%) | $109.54 | $106.27 | 3.62 M | $15.62 B |
| 10/02/2026 | $108.75 | $108.92 (0.16%) | $113.13 | $108.50 | 5.05 M | $15.76 B |
| 10/01/2026 | $107.16 | $106.93 (-0.21%) | $108.10 | $104.00 | 5.59 M | $15.47 B |
| 09/30/2026 | $108.84 | $106.35 (-2.29%) | $113.43 | $106.33 | 6.28 M | $15.38 B |
| 09/29/2026 | $110.78 | $108.45 (-2.1%) | $111.43 | $105.75 | 6.06 M | $15.69 B |
| 09/28/2026 | $112.85 | $108.99 (-3.42%) | $115.10 | $108.80 | 8.24 M | $15.77 B |
| 09/25/2026 | $125.23 | $113.94 (-9.02%) | $128.46 | $113.84 | 31.95 M | $16.48 B |
| 09/24/2026 | $116.74 | $110.41 (-5.42%) | $118.00 | $110.31 | 7.06 M | $15.97 B |
| 09/23/2026 | $117.33 | $118.44 (0.95%) | $119.48 | $113.76 | 3.92 M | $17.13 B |
| 09/22/2026 | $117.87 | $118.34 (0.4%) | $122.79 | $116.10 | 4.67 M | $17.12 B |
| 09/21/2026 | $106.04 | $117.41 (10.72%) | $117.58 | $105.40 | 4.71 M | $16.98 B |
| 09/18/2026 | $107.25 | $104.52 (-2.55%) | $107.25 | $102.61 | 4.82 M | $15.12 B |
| 09/17/2026 | $105.06 | $107.08 (1.92%) | $109.85 | $104.31 | 2.86 M | $15.49 B |
| 09/16/2026 | $105.39 | $104.48 (-0.86%) | $107.26 | $103.75 | 2.50 M | $15.11 B |
| 09/15/2026 | $105.63 | $105.40 (-0.22%) | $107.42 | $103.93 | 2.83 M | $15.25 B |
| 09/14/2026 | $105.43 | $105.57 (0.13%) | $107.86 | $102.50 | 4.59 M | $15.27 B |
| 09/11/2026 | $107.63 | $106.79 (-0.78%) | $110.74 | $106.31 | 3.69 M | $15.45 B |
| 09/10/2026 | $109.08 | $107.13 (-1.79%) | $111.18 | $106.63 | 2.93 M | $15.50 B |
| 09/09/2026 | $108.76 | $110.75 (1.83%) | $112.76 | $107.93 | 4.57 M | $16.02 B |
| 09/08/2026 | $102.69 | $105.61 (2.84%) | $108.11 | $100.77 | 3.77 M | $15.28 B |
| 09/04/2026 | $105.00 | $105.22 (0.21%) | $106.50 | $104.00 | 1.76 M | $15.22 B |
| 09/03/2026 | $105.42 | $106.50 (1.02%) | $106.56 | $102.55 | 3.35 M | $15.41 B |
| 09/02/2026 | $106.00 | $105.09 (-0.86%) | $106.34 | $104.01 | 2.17 M | $15.20 B |
| 09/01/2026 | $108.92 | $106.46 (-2.26%) | $109.99 | $105.78 | 2.70 M | $15.40 B |
| 08/31/2026 | $107.06 | $108.62 (1.46%) | $109.69 | $107.03 | 2.41 M | $15.71 B |
| 08/28/2026 | $110.91 | $107.47 (-3.1%) | $112.40 | $106.88 | 2.58 M | $15.55 B |
| 08/27/2026 | $109.75 | $111.24 (1.36%) | $111.85 | $108.82 | 3.04 M | $16.09 B |
| 08/26/2026 | $105.56 | $108.06 (2.37%) | $109.53 | $105.42 | 3.38 M | $15.63 B |
| 08/25/2026 | $106.00 | $105.74 (-0.25%) | $107.27 | $104.07 | 2.98 M | $15.30 B |
| 08/24/2026 | $110.00 | $105.66 (-3.95%) | $110.00 | $105.20 | 2.76 M | $15.28 B |
| 08/21/2026 | $110.26 | $110.42 (0.15%) | $112.51 | $109.59 | 3.01 M | $15.97 B |
| 08/20/2026 | $112.19 | $110.09 (-1.87%) | $112.72 | $109.49 | 2.12 M | $15.93 B |
| 08/19/2026 | $115.80 | $112.84 (-2.56%) | $116.80 | $110.36 | 3.87 M | $16.32 B |
| 08/18/2026 | $121.49 | $115.20 (-5.18%) | $123.79 | $115.11 | 3.41 M | $16.66 B |
| 08/17/2026 | $124.56 | $122.97 (-1.28%) | $125.58 | $121.57 | 2.49 M | $17.79 B |
| 08/14/2026 | $126.00 | $124.99 (-0.8%) | $126.73 | $123.94 | 2.18 M | $18.08 B |
| 08/13/2026 | $124.92 | $125.29 (0.3%) | $127.04 | $123.31 | 3.09 M | $18.12 B |
| 08/12/2026 | $117.50 | $122.78 (4.49%) | $124.91 | $117.05 | 3.50 M | $17.76 B |
| 08/11/2026 | $118.01 | $116.67 (-1.14%) | $119.21 | $116.28 | 2.34 M | $16.88 B |
| 08/10/2026 | $107.37 | $117.65 (9.57%) | $120.14 | $107.32 | 6.11 M | $17.02 B |
| 08/07/2026 | $124.00 | $110.54 (-10.85%) | $125.55 | $110.02 | 8.15 M | $15.99 B |
| 08/06/2026 | $116.60 | $118.55 (1.67%) | $120.85 | $116.26 | 5.51 M | $17.15 B |
| 08/05/2026 | $123.00 | $122.27 (-0.59%) | $124.56 | $121.37 | 3.33 M | $17.69 B |
| 08/04/2026 | $118.78 | $123.35 (3.85%) | $123.61 | $118.20 | 4.28 M | $17.84 B |
| 08/03/2026 | $115.00 | $117.88 (2.5%) | $118.71 | $114.00 | 3.19 M | $17.05 B |
| 07/31/2026 | $115.49 | $115.18 (-0.27%) | $116.63 | $112.50 | 2.89 M | $16.66 B |
| 07/30/2026 | $108.60 | $113.75 (4.74%) | $114.42 | $108.19 | 3.05 M | $16.46 B |
| 07/29/2026 | $111.70 | $107.41 (-3.84%) | $112.49 | $107.11 | 3.03 M | $15.54 B |
| 07/28/2026 | $111.75 | $111.79 (0.04%) | $113.17 | $107.92 | 3.00 M | $16.17 B |
| 07/27/2026 | $117.00 | $112.85 (-3.55%) | $117.82 | $110.82 | 2.89 M | $16.32 B |
| 07/24/2026 | $117.53 | $115.37 (-1.84%) | $119.08 | $115.24 | 3.10 M | $16.69 B |
| 07/23/2026 | $124.12 | $117.37 (-5.44%) | $125.77 | $117.31 | 3.27 M | $16.98 B |
| 07/22/2026 | $124.09 | $124.30 (0.17%) | $127.22 | $122.48 | 3.29 M | $17.98 B |
| 07/21/2026 | $123.78 | $124.91 (0.91%) | $127.50 | $123.17 | 5.04 M | $18.07 B |
| 07/20/2026 | $120.43 | $123.13 (2.24%) | $125.05 | $119.50 | 4.22 M | $17.81 B |
| 07/17/2026 | $116.75 | $120.19 (2.95%) | $121.41 | $115.94 | 3.50 M | $17.39 B |
| 07/16/2026 | $120.60 | $118.81 (-1.48%) | $122.00 | $118.22 | 1.97 M | $17.19 B |
| 07/15/2026 | $126.77 | $120.01 (-5.33%) | $127.95 | $118.00 | 2.93 M | $17.36 B |
| 07/14/2026 | $124.86 | $126.11 (1%) | $127.66 | $124.24 | 2.75 M | $18.24 B |
| 07/13/2026 | $125.76 | $125.13 (-0.5%) | $127.77 | $123.83 | 2.53 M | $18.10 B |
| 07/10/2026 | $130.18 | $126.19 (-3.06%) | $131.07 | $125.28 | 3.04 M | $18.25 B |
| 07/09/2026 | $125.30 | $129.52 (3.37%) | $130.54 | $124.50 | 4.96 M | $18.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
