5 DAY PERFORMANCE
-9.51%
1 MONTH PERFORMANCE
-11.49%
3 MONTH PERFORMANCE
-30.65%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
+17.03%
1 YEAR PERFORMANCE
+31.52%
Akamai Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $113.78 | $126.57 (11.24%) | $127.35 | $113.78 | 7.01 M | $18.31 B |
| 07/07/2026 | $118.02 | $114.37 (-3.09%) | $118.96 | $113.57 | 4.02 M | $16.54 B |
| 07/06/2026 | $112.83 | $112.73 (-0.09%) | $116.58 | $112.30 | 3.02 M | $16.31 B |
| 07/02/2026 | $111.78 | $113.17 (1.24%) | $115.15 | $109.55 | 4.09 M | $16.37 B |
| 07/01/2026 | $117.26 | $112.81 (-3.79%) | $118.35 | $112.35 | 4.24 M | $16.32 B |
| 06/30/2026 | $114.54 | $118.21 (3.2%) | $119.22 | $114.23 | 3.92 M | $17.10 B |
| 06/29/2026 | $115.31 | $113.80 (-1.31%) | $115.48 | $112.72 | 2.78 M | $16.46 B |
| 06/26/2026 | $112.51 | $113.29 (0.69%) | $114.95 | $108.84 | 4.43 M | $16.39 B |
| 06/25/2026 | $121.57 | $112.89 (-7.14%) | $121.57 | $112.19 | 4.59 M | $16.33 B |
| 06/24/2026 | $119.25 | $119.48 (0.19%) | $122.03 | $118.12 | 6.13 M | $17.28 B |
| 06/23/2026 | $119.70 | $119.87 (0.14%) | $123.29 | $119.20 | 2.89 M | $17.34 B |
| 06/22/2026 | $124.90 | $120.74 (-3.33%) | $124.90 | $118.98 | 4.49 M | $17.47 B |
| 06/18/2026 | $129.27 | $124.91 (-3.37%) | $130.00 | $122.76 | 6.47 M | $18.07 B |
| 06/17/2026 | $132.29 | $127.86 (-3.35%) | $133.56 | $127.49 | 3.44 M | $18.50 B |
| 06/16/2026 | $133.84 | $132.31 (-1.14%) | $137.93 | $131.85 | 2.40 M | $19.14 B |
| 06/15/2026 | $135.46 | $134.20 (-0.93%) | $136.85 | $133.12 | 2.85 M | $19.41 B |
| 06/12/2026 | $133.50 | $133.50 (0%) | $134.62 | $130.11 | 2.66 M | $19.31 B |
| 06/11/2026 | $129.97 | $132.46 (1.92%) | $132.62 | $127.49 | 3.94 M | $19.16 B |
| 06/10/2026 | $134.54 | $129.97 (-3.4%) | $139.83 | $129.32 | 4.76 M | $18.80 B |
| 06/09/2026 | $142.00 | $137.81 (-2.95%) | $142.83 | $132.58 | 4.53 M | $19.94 B |
| 06/08/2026 | $149.34 | $141.87 (-5%) | $150.36 | $141.29 | 5.43 M | $20.52 B |
| 06/05/2026 | $157.56 | $149.32 (-5.23%) | $158.05 | $147.79 | 3.02 M | $21.60 B |
| 06/04/2026 | $157.07 | $158.98 (1.22%) | $160.88 | $154.70 | 4.89 M | $23.00 B |
| 06/03/2026 | $158.17 | $160.36 (1.38%) | $164.80 | $155.63 | 3.62 M | $23.20 B |
| 06/02/2026 | $151.99 | $160.32 (5.48%) | $163.25 | $150.51 | 4.19 M | $23.19 B |
| 06/01/2026 | $149.67 | $154.01 (2.9%) | $156.31 | $149.67 | 3.98 M | $22.28 B |
| 05/29/2026 | $144.70 | $149.54 (3.34%) | $149.87 | $143.26 | 5.66 M | $21.63 B |
| 05/28/2026 | $146.53 | $143.13 (-2.32%) | $147.41 | $142.16 | 4.22 M | $20.71 B |
| 05/27/2026 | $148.53 | $144.43 (-2.76%) | $148.53 | $141.69 | 4.18 M | $20.89 B |
| 05/26/2026 | $148.45 | $148.21 (-0.16%) | $150.14 | $143.92 | 3.66 M | $21.44 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.
