5 DAY PERFORMANCE
-30.87%
1 MONTH PERFORMANCE
+7.55%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
+15.16%
YEAR-TO-DATE PERFORMANCE
+17.03%
1 YEAR PERFORMANCE
+29.35%
Akamai Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $154.32 | $164.65 (6.7%) | $165.44 | $151.87 | 8.45 M | $23.17 B |
| 05/12/2026 | $152.45 | $149.56 (-1.9%) | $154.00 | $144.55 | 6.55 M | $21.73 B |
| 05/11/2026 | $149.00 | $153.01 (2.69%) | $156.32 | $147.01 | 9.87 M | $22.23 B |
| 05/08/2026 | $145.45 | $147.71 (1.55%) | $149.76 | $132.85 | 21.49 M | $21.46 B |
| 05/07/2026 | $116.13 | $116.69 (0.48%) | $117.48 | $111.69 | 10.60 M | $16.95 B |
| 05/06/2026 | $117.78 | $121.99 (3.57%) | $122.24 | $115.44 | 5.98 M | $17.72 B |
| 05/05/2026 | $108.70 | $117.94 (8.5%) | $118.16 | $107.27 | 8.61 M | $17.13 B |
| 05/04/2026 | $104.29 | $105.78 (1.43%) | $107.66 | $104.08 | 3.13 M | $15.37 B |
| 05/01/2026 | $103.33 | $103.87 (0.52%) | $104.88 | $101.68 | 2.88 M | $14.98 B |
| 04/30/2026 | $98.82 | $102.98 (4.21%) | $103.24 | $98.46 | 5.28 M | $14.85 B |
| 04/29/2026 | $95.29 | $99.80 (4.73%) | $100.51 | $94.50 | 3.68 M | $14.39 B |
| 04/28/2026 | $96.95 | $95.43 (-1.57%) | $97.50 | $94.75 | 2.78 M | $13.76 B |
| 04/27/2026 | $95.25 | $95.93 (0.71%) | $96.21 | $93.53 | 2.19 M | $13.84 B |
| 04/24/2026 | $96.83 | $95.25 (-1.63%) | $97.49 | $94.67 | 3.59 M | $13.74 B |
| 04/23/2026 | $96.69 | $96.18 (-0.53%) | $96.69 | $93.51 | 3.14 M | $13.87 B |
| 04/22/2026 | $99.35 | $97.11 (-2.25%) | $99.46 | $96.56 | 2.79 M | $14.01 B |
| 04/21/2026 | $97.97 | $98.08 (0.11%) | $99.44 | $95.77 | 2.81 M | $14.15 B |
| 04/20/2026 | $96.02 | $97.62 (1.67%) | $98.52 | $96.02 | 2.95 M | $14.08 B |
| 04/17/2026 | $97.57 | $95.89 (-1.72%) | $98.64 | $94.96 | 5.07 M | $13.83 B |
| 04/16/2026 | $91.25 | $96.81 (6.09%) | $97.83 | $91.16 | 6.63 M | $13.96 B |
| 04/15/2026 | $89.80 | $90.38 (0.65%) | $92.88 | $89.80 | 4.96 M | $13.03 B |
| 04/14/2026 | $95.78 | $88.84 (-7.25%) | $96.10 | $88.50 | 8.71 M | $12.81 B |
| 04/13/2026 | $91.85 | $94.94 (3.36%) | $97.84 | $91.64 | 6.28 M | $13.69 B |
| 04/10/2026 | $109.64 | $91.35 (-16.68%) | $109.79 | $90.56 | 14.27 M | $13.17 B |
| 04/09/2026 | $115.21 | $109.61 (-4.86%) | $115.25 | $106.88 | 5.41 M | $15.81 B |
| 04/08/2026 | $116.25 | $116.00 (-0.22%) | $117.35 | $113.20 | 5.64 M | $16.73 B |
| 04/07/2026 | $114.89 | $113.89 (-0.87%) | $116.26 | $112.57 | 3.58 M | $16.43 B |
| 04/06/2026 | $117.16 | $114.60 (-2.19%) | $118.17 | $112.91 | 4.02 M | $16.53 B |
| 04/02/2026 | $112.70 | $118.00 (4.7%) | $118.02 | $112.12 | 4.12 M | $17.02 B |
| 04/01/2026 | $115.99 | $115.75 (-0.21%) | $117.64 | $114.99 | 3.27 M | $16.69 B |
| 03/31/2026 | $110.67 | $114.85 (3.78%) | $116.39 | $110.01 | 3.80 M | $16.56 B |
| 03/30/2026 | $115.45 | $110.22 (-4.53%) | $116.22 | $108.69 | 4.04 M | $15.90 B |
| 03/27/2026 | $115.74 | $114.50 (-1.07%) | $116.06 | $111.91 | 4.46 M | $16.51 B |
| 03/26/2026 | $118.39 | $117.25 (-0.96%) | $121.12 | $116.05 | 5.35 M | $16.91 B |
| 03/25/2026 | $115.85 | $119.15 (2.85%) | $120.59 | $115.60 | 6.78 M | $17.18 B |
| 03/24/2026 | $113.15 | $114.50 (1.19%) | $115.64 | $112.31 | 4.52 M | $16.51 B |
| 03/23/2026 | $110.50 | $114.43 (3.56%) | $115.20 | $109.50 | 5.91 M | $16.50 B |
| 03/20/2026 | $110.56 | $110.48 (-0.07%) | $111.86 | $108.81 | 13.12 M | $15.93 B |
| 03/19/2026 | $108.78 | $110.00 (1.12%) | $110.45 | $106.07 | 4.13 M | $15.86 B |
| 03/18/2026 | $105.48 | $108.86 (3.2%) | $112.81 | $105.19 | 5.18 M | $15.70 B |
| 03/17/2026 | $106.39 | $105.84 (-0.52%) | $107.00 | $103.60 | 3.68 M | $15.26 B |
| 03/16/2026 | $107.91 | $105.44 (-2.29%) | $108.20 | $104.55 | 4.76 M | $15.21 B |
| 03/13/2026 | $105.63 | $107.67 (1.93%) | $109.56 | $105.56 | 3.42 M | $15.53 B |
| 03/12/2026 | $105.49 | $105.47 (-0.02%) | $108.45 | $104.37 | 3.61 M | $15.21 B |
| 03/11/2026 | $103.84 | $106.47 (2.53%) | $108.40 | $103.35 | 4.79 M | $15.36 B |
| 03/10/2026 | $101.55 | $104.50 (2.9%) | $106.08 | $100.41 | 3.81 M | $15.07 B |
| 03/09/2026 | $98.58 | $102.11 (3.58%) | $103.07 | $98.49 | 2.88 M | $14.73 B |
| 03/06/2026 | $99.98 | $99.89 (-0.09%) | $100.79 | $96.98 | 2.80 M | $14.41 B |
| 03/05/2026 | $102.14 | $101.00 (-1.12%) | $104.53 | $100.12 | 2.78 M | $14.57 B |
| 03/04/2026 | $102.00 | $102.98 (0.96%) | $103.22 | $100.28 | 2.81 M | $14.85 B |
| 03/03/2026 | $95.61 | $102.08 (6.77%) | $103.72 | $95.37 | 5.31 M | $14.72 B |
| 03/02/2026 | $96.91 | $97.64 (0.75%) | $98.86 | $96.58 | 4.56 M | $14.08 B |
| 02/27/2026 | $98.75 | $98.39 (-0.36%) | $99.51 | $96.92 | 4.72 M | $14.19 B |
| 02/26/2026 | $99.45 | $99.90 (0.45%) | $100.65 | $98.20 | 2.91 M | $14.41 B |
| 02/25/2026 | $100.95 | $100.04 (-0.9%) | $101.28 | $97.83 | 3.18 M | $14.43 B |
| 02/24/2026 | $98.66 | $100.13 (1.49%) | $103.90 | $98.00 | 5.38 M | $14.44 B |
| 02/23/2026 | $93.75 | $98.76 (5.34%) | $99.70 | $92.68 | 7.64 M | $14.24 B |
| 02/20/2026 | $99.74 | $94.17 (-5.58%) | $102.00 | $93.53 | 15.78 M | $13.58 B |
| 02/19/2026 | $108.25 | $109.59 (1.24%) | $109.77 | $107.00 | 7.40 M | $15.81 B |
| 02/18/2026 | $108.25 | $109.31 (0.98%) | $110.44 | $106.08 | 3.48 M | $15.77 B |
| 02/17/2026 | $110.58 | $108.42 (-1.95%) | $111.46 | $106.75 | 4.70 M | $15.64 B |
| 02/13/2026 | $104.49 | $111.76 (6.96%) | $113.50 | $102.87 | 7.33 M | $16.29 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.
