Akamai Technologies (AKAM)
NASDAQ:AKAM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
115.21
115.25
106.88
109.61
109.61
-5.51%
5,411,533
1.23
Apr 08, 2026
116.25
117.35
113.20
116.00
116.00
+1.85%
5,637,222
1.29
Apr 07, 2026
114.89
116.26
112.57
113.89
113.89
-0.62%
3,584,673
0.82
Apr 06, 2026
117.16
118.17
112.91
114.60
114.60
-2.88%
4,017,958
0.93
Apr 03, 2026
112.70
118.02
112.12
118.00
118.00
0.00%
0
0.00
Apr 02, 2026
112.70
118.02
112.12
118.00
118.00
+1.94%
4,116,343
0.95
Apr 01, 2026
115.99
117.64
114.99
115.75
115.75
+0.78%
3,268,776
0.76
Mar 31, 2026
110.67
116.39
110.01
114.85
114.85
+4.20%
3,804,138
0.90
Mar 30, 2026
115.45
116.22
108.69
110.22
110.22
-3.74%
4,041,365
0.97
Mar 27, 2026
115.74
116.06
111.91
114.50
114.50
-2.35%
4,459,657
1.08
Mar 26, 2026
118.39
121.12
116.05
117.25
117.25
-1.59%
5,346,588
1.31
Mar 25, 2026
115.85
120.59
115.60
119.15
119.15
+4.06%
6,739,224
1.69
Mar 24, 2026
113.15
115.64
112.31
114.50
114.50
+0.06%
4,472,346
1.14
Mar 23, 2026
110.50
115.20
109.50
114.43
114.43
+3.58%
5,869,685
1.53
Mar 20, 2026
110.56
111.86
108.81
110.48
110.48
+0.44%
13,110,560
3.59
Mar 19, 2026
108.78
110.45
106.07
110.00
110.00
+1.05%
4,118,779
1.14
Mar 18, 2026
105.48
112.81
105.19
108.86
108.86
+2.85%
5,139,446
1.42
Mar 17, 2026
106.39
107.00
103.60
105.84
105.84
+0.38%
3,638,742
1.01
Mar 16, 2026
107.91
108.20
104.55
105.44
105.44
-2.07%
4,716,175
1.33
Mar 13, 2026
105.63
109.56
105.56
107.67
107.67
+2.09%
3,387,007
0.96
Mar 12, 2026
105.49
108.45
104.37
105.47
105.47
-0.94%
3,574,794
1.01
Mar 11, 2026
103.84
108.40
103.35
106.47
106.47
+1.89%
4,762,654
1.36
Mar 10, 2026
101.55
106.08
100.41
104.50
104.50
+2.34%
3,787,091
1.09
Mar 09, 2026
98.58
103.07
98.49
102.11
102.11
+2.22%
2,868,111
0.83
Mar 06, 2026
99.98
100.79
96.98
99.89
99.89
-1.10%
2,804,619
0.81
Mar 05, 2026
102.14
104.53
100.12
101.00
101.00
-1.92%
2,782,661
0.81
Mar 04, 2026
102.00
103.22
100.28
102.98
102.98
+0.88%
2,813,504
0.82
Mar 03, 2026
95.61
103.72
95.37
102.08
102.08
+4.55%
5,310,293
1.56
Mar 02, 2026
96.91
98.86
96.58
97.64
97.64
-0.76%
4,563,677
1.36
Feb 27, 2026
98.75
99.51
96.92
98.39
98.39
-1.51%
4,716,151
1.41
Feb 26, 2026
99.45
100.65
98.20
99.90
99.90
-0.14%
2,905,040
0.87
Feb 25, 2026
100.95
101.28
97.83
100.04
100.04
-0.09%
3,178,583
0.96
Feb 24, 2026
98.66
103.90
98.00
100.13
100.13
+1.39%
5,382,817
1.67
Feb 23, 2026
93.75
99.70
92.68
98.76
98.76
+4.87%
7,644,665
2.43
Feb 20, 2026
99.74
102.00
93.53
94.17
94.17
-14.07%
15,779,610
5.34
Feb 19, 2026
108.25
109.77
107.00
109.59
109.59
+0.26%
7,403,058
2.35
Feb 18, 2026
108.25
110.44
106.08
109.31
109.31
+0.82%
3,483,507
1.11
Feb 17, 2026
110.58
111.46
106.75
108.42
108.42
-2.99%
4,698,536
1.50
Feb 16, 2026
104.49
113.50
102.87
111.76
111.76
0.00%
0
0.00
Feb 13, 2026
104.49
113.50
102.87
111.76
111.76
+6.83%
7,333,772
2.34
Feb 12, 2026
98.75
106.80
98.75
104.61
104.61
+10.35%
10,960,830
3.62
Feb 11, 2026
99.01
99.01
94.49
94.80
94.80
+0.08%
4,121,940
1.37
Feb 10, 2026
94.69
95.79
94.00
94.40
94.40
-0.34%
2,493,344
0.82
Feb 09, 2026
95.01
95.55
92.31
94.72
94.72
-0.38%
2,268,228
0.74
Feb 06, 2026
92.57
95.25
92.50
95.08
95.08
+3.92%
3,325,776
1.07
Feb 05, 2026
91.81
93.34
91.13
91.49
91.49
-0.47%
3,330,762
1.06
Feb 04, 2026
91.69
94.14
90.88
91.92
91.92
+0.14%
3,046,032
0.94
Feb 03, 2026
96.14
97.99
91.18
91.79
91.79
-5.01%
3,617,923
1.12
Feb 02, 2026
96.35
97.76
95.42
96.63
96.63
-0.54%
2,439,353
0.75
Jan 30, 2026
98.73
99.25
95.94
97.15
97.15
-2.21%
2,983,802
0.92
Rows: