5 DAY PERFORMANCE
-14.82%
1 MONTH PERFORMANCE
-28.66%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
+15.48%
YEAR-TO-DATE PERFORMANCE
+17.03%
1 YEAR PERFORMANCE
+28.28%
Akamai Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $112.51 | $113.29 (0.69%) | $114.95 | $108.84 | 4.43 M | $16.46 B |
| 06/25/2026 | $121.57 | $112.89 (-7.14%) | $121.57 | $112.19 | 4.59 M | $16.40 B |
| 06/24/2026 | $119.25 | $119.48 (0.19%) | $122.03 | $118.12 | 6.13 M | $17.36 B |
| 06/23/2026 | $119.70 | $119.87 (0.14%) | $123.29 | $119.20 | 2.89 M | $17.41 B |
| 06/22/2026 | $124.90 | $120.74 (-3.33%) | $124.90 | $118.98 | 4.49 M | $17.54 B |
| 06/18/2026 | $129.27 | $124.91 (-3.37%) | $130.00 | $122.76 | 6.47 M | $18.15 B |
| 06/17/2026 | $132.29 | $127.86 (-3.35%) | $133.56 | $127.49 | 3.44 M | $18.57 B |
| 06/16/2026 | $133.84 | $132.31 (-1.14%) | $137.93 | $131.85 | 2.40 M | $19.22 B |
| 06/15/2026 | $135.46 | $134.20 (-0.93%) | $136.85 | $133.12 | 2.85 M | $19.50 B |
| 06/12/2026 | $133.50 | $133.50 (0%) | $134.62 | $130.11 | 2.66 M | $19.39 B |
| 06/11/2026 | $129.97 | $132.46 (1.92%) | $132.62 | $127.49 | 3.94 M | $19.24 B |
| 06/10/2026 | $134.54 | $129.97 (-3.4%) | $139.83 | $129.32 | 4.76 M | $18.88 B |
| 06/09/2026 | $142.00 | $137.81 (-2.95%) | $142.83 | $132.58 | 4.53 M | $20.02 B |
| 06/08/2026 | $149.34 | $141.87 (-5%) | $150.36 | $141.29 | 5.43 M | $20.61 B |
| 06/05/2026 | $157.56 | $149.32 (-5.23%) | $158.05 | $147.79 | 3.02 M | $21.69 B |
| 06/04/2026 | $157.07 | $158.98 (1.22%) | $160.88 | $154.70 | 4.89 M | $23.10 B |
| 06/03/2026 | $158.17 | $160.36 (1.38%) | $164.80 | $155.63 | 3.62 M | $23.30 B |
| 06/02/2026 | $151.99 | $160.32 (5.48%) | $163.25 | $150.51 | 4.19 M | $23.29 B |
| 06/01/2026 | $149.67 | $154.01 (2.9%) | $156.31 | $149.67 | 3.98 M | $22.37 B |
| 05/29/2026 | $144.70 | $149.54 (3.34%) | $149.87 | $143.26 | 5.66 M | $21.72 B |
| 05/28/2026 | $146.53 | $143.13 (-2.32%) | $147.41 | $142.16 | 4.22 M | $20.79 B |
| 05/27/2026 | $148.53 | $144.43 (-2.76%) | $148.53 | $141.69 | 4.18 M | $20.98 B |
| 05/26/2026 | $148.45 | $148.21 (-0.16%) | $150.14 | $143.92 | 3.66 M | $21.53 B |
| 05/22/2026 | $146.52 | $147.23 (0.48%) | $148.08 | $145.51 | 3.74 M | $21.39 B |
| 05/21/2026 | $142.06 | $146.24 (2.94%) | $146.81 | $142.06 | 4.57 M | $21.24 B |
| 05/20/2026 | $140.00 | $143.55 (2.54%) | $144.11 | $138.10 | 18.00 M | $20.85 B |
| 05/19/2026 | $142.76 | $141.34 (-0.99%) | $147.68 | $140.38 | 13.99 M | $20.53 B |
| 05/18/2026 | $152.71 | $150.77 (-1.27%) | $153.00 | $148.50 | 3.09 M | $21.90 B |
| 05/15/2026 | $153.52 | $150.88 (-1.72%) | $156.00 | $149.19 | 4.16 M | $21.92 B |
| 05/14/2026 | $156.88 | $155.67 (-0.77%) | $159.04 | $153.61 | 4.08 M | $22.61 B |
| 05/13/2026 | $154.00 | $161.14 (4.64%) | $165.45 | $151.87 | 10.93 M | $23.41 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 | $15.09 B |
| 04/30/2026 | $98.82 | $102.98 (4.21%) | $103.24 | $98.46 | 5.28 M | $14.96 B |
| 04/29/2026 | $95.29 | $99.80 (4.73%) | $100.51 | $94.50 | 3.68 M | $14.50 B |
| 04/28/2026 | $96.95 | $95.43 (-1.57%) | $97.50 | $94.75 | 2.78 M | $13.86 B |
| 04/27/2026 | $95.25 | $95.93 (0.71%) | $96.21 | $93.53 | 2.19 M | $13.94 B |
| 04/24/2026 | $96.83 | $95.25 (-1.63%) | $97.49 | $94.67 | 3.59 M | $13.84 B |
| 04/23/2026 | $96.69 | $96.18 (-0.53%) | $96.69 | $93.51 | 3.14 M | $13.97 B |
| 04/22/2026 | $99.35 | $97.11 (-2.25%) | $99.46 | $96.56 | 2.79 M | $14.11 B |
| 04/21/2026 | $97.97 | $98.08 (0.11%) | $99.44 | $95.77 | 2.81 M | $14.25 B |
| 04/20/2026 | $96.02 | $97.62 (1.67%) | $98.52 | $96.02 | 2.95 M | $14.18 B |
| 04/17/2026 | $97.57 | $95.89 (-1.72%) | $98.64 | $94.96 | 5.07 M | $13.93 B |
| 04/16/2026 | $91.25 | $96.81 (6.09%) | $97.83 | $91.16 | 6.63 M | $14.06 B |
| 04/15/2026 | $89.80 | $90.38 (0.65%) | $92.88 | $89.80 | 4.96 M | $13.13 B |
| 04/14/2026 | $95.78 | $88.84 (-7.25%) | $96.10 | $88.50 | 8.71 M | $12.91 B |
| 04/13/2026 | $91.85 | $94.94 (3.36%) | $97.84 | $91.64 | 6.28 M | $13.79 B |
| 04/10/2026 | $109.64 | $91.35 (-16.68%) | $109.79 | $90.56 | 14.27 M | $13.27 B |
| 04/09/2026 | $115.21 | $109.61 (-4.86%) | $115.25 | $106.88 | 5.41 M | $15.92 B |
| 04/08/2026 | $116.25 | $116.00 (-0.22%) | $117.35 | $113.20 | 5.64 M | $16.85 B |
| 04/07/2026 | $114.89 | $113.89 (-0.87%) | $116.26 | $112.57 | 3.58 M | $16.54 B |
| 04/06/2026 | $117.16 | $114.60 (-2.19%) | $118.17 | $112.91 | 4.02 M | $16.65 B |
| 04/02/2026 | $112.70 | $118.00 (4.7%) | $118.02 | $112.12 | 4.12 M | $17.14 B |
| 04/01/2026 | $115.99 | $115.75 (-0.21%) | $117.64 | $114.99 | 3.27 M | $16.82 B |
| 03/31/2026 | $110.67 | $114.85 (3.78%) | $116.39 | $110.01 | 3.80 M | $16.68 B |
| 03/30/2026 | $115.45 | $110.22 (-4.53%) | $116.22 | $108.69 | 4.04 M | $16.01 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.
