Akamai Technologies, Inc. (AKAM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Akamai Technologies, Inc. (AKAM) 10 years ago, it would be worth $1,548.78 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $847.17, while $1000 invested 1 year ago would be worth $1,221.42. This corresponds to total returns of 54.88%, -15.28%, 22.14%, respectively, with annualized returns of 4.47%, -3.26%, 22.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 88.9 | 91.13 | 91.13 | 91.64 | 88.5 | 5.12M |
| October 21, 2026 | 91.6 | 90.27 | 90.27 | 91.75 | 88.06 | 4.44M |
| October 20, 2026 | 88.31 | 89.63 | 89.63 | 90.56 | 86.06 | 4.02M |
| October 19, 2026 | 90.06 | 87.25 | 87.25 | 91.15 | 87.08 | 4.47M |
| October 16, 2026 | 91.89 | 87.81 | 87.81 | 91.99 | 86.94 | 7.42M |
| October 15, 2026 | 89.07 | 92.32 | 92.32 | 92.46 | 86.16 | 8.28M |
| October 14, 2026 | 97.97 | 91.71 | 91.71 | 98.52 | 90.03 | 7.89M |
| October 13, 2026 | 100.3 | 99.93 | 99.93 | 103.07 | 98.3 | 4.83M |
| October 12, 2026 | 106.95 | 101.65 | 101.65 | 106.95 | 100.21 | 3.42M |
| October 09, 2026 | 102.4 | 106.95 | 106.95 | 109.65 | 101.52 | 5.79M |
| October 08, 2026 | 104.1 | 100.9 | 100.9 | 104.27 | 99.3 | 4.98M |
| October 07, 2026 | 107.18 | 104.61 | 104.61 | 107.62 | 103.95 | 3.87M |
| October 06, 2026 | 109.5 | 108.62 | 108.62 | 111.6 | 107.51 | 2.79M |
| October 05, 2026 | 108.87 | 107.99 | 107.99 | 109.54 | 106.27 | 3.59M |
| October 02, 2026 | 108.75 | 108.92 | 108.92 | 113.13 | 108.5 | 5.03M |
| October 01, 2026 | 107.16 | 106.93 | 106.93 | 108.1 | 104 | 5.51M |
| September 30, 2026 | 108.84 | 106.35 | 106.35 | 113.43 | 106.33 | 6.17M |
| September 29, 2026 | 110.78 | 108.45 | 108.45 | 111.43 | 105.75 | 5.97M |
| September 28, 2026 | 112.85 | 108.99 | 108.99 | 115.1 | 108.8 | 8.04M |
| September 25, 2026 | 125.23 | 113.94 | 113.94 | 128.46 | 113.84 | 31.62M |
| September 24, 2026 | 116.74 | 110.41 | 110.41 | 118 | 110.31 | 5.56M |
| September 23, 2026 | 117.33 | 118.44 | 118.44 | 119.48 | 113.76 | 3.91M |
| September 22, 2026 | 117.87 | 118.34 | 118.34 | 122.79 | 116.1 | 4.59M |
| September 21, 2026 | 106.04 | 117.41 | 117.41 | 117.58 | 105.4 | 4.7M |
| September 18, 2026 | 107.25 | 104.52 | 104.52 | 107.25 | 102.61 | 4.82M |
| September 17, 2026 | 105.06 | 107.08 | 107.08 | 109.85 | 104.31 | 2.86M |
| September 16, 2026 | 105.39 | 104.48 | 104.48 | 107.26 | 103.75 | 2.5M |
| September 15, 2026 | 105.63 | 105.4 | 105.4 | 107.42 | 103.93 | 2.83M |
| September 11, 2026 | 107.63 | 106.79 | 106.79 | 110.74 | 106.31 | 3.62M |
| September 10, 2026 | 109.08 | 107.13 | 107.13 | 111.18 | 106.63 | 2.91M |
| September 09, 2026 | 108.76 | 110.75 | 110.75 | 112.76 | 107.93 | 4.56M |
| September 08, 2026 | 102.69 | 105.61 | 105.61 | 108.11 | 100.77 | 3.76M |
| September 04, 2026 | 105 | 105.22 | 105.22 | 106.5 | 104 | 1.76M |
| September 03, 2026 | 105.42 | 106.5 | 106.5 | 106.56 | 102.55 | 3.35M |
| September 02, 2026 | 106 | 105.09 | 105.09 | 106.34 | 104.01 | 2.1M |
| September 01, 2026 | 108.92 | 106.46 | 106.46 | 109.99 | 105.78 | 2.65M |
| August 31, 2026 | 107.06 | 108.62 | 108.62 | 109.69 | 107.03 | 2.38M |
| August 28, 2026 | 110.91 | 107.47 | 107.47 | 112.4 | 106.88 | 2.58M |
| August 27, 2026 | 109.75 | 111.24 | 111.24 | 111.85 | 108.82 | 3.04M |
| August 26, 2026 | 105.56 | 108.06 | 108.06 | 109.53 | 105.42 | 3.37M |
| August 25, 2026 | 106 | 105.74 | 105.74 | 107.27 | 104.07 | 2.98M |
| August 24, 2026 | 110 | 105.66 | 105.66 | 110 | 105.2 | 2.76M |
| August 21, 2026 | 110.26 | 110.42 | 110.42 | 112.51 | 109.59 | 3.01M |
| August 20, 2026 | 112.19 | 110.09 | 110.09 | 112.72 | 109.49 | 2.12M |
| August 19, 2026 | 115.8 | 112.84 | 112.84 | 116.8 | 110.36 | 3.87M |
| August 18, 2026 | 121.49 | 115.2 | 115.2 | 123.79 | 115.11 | 3.26M |
| August 17, 2026 | 124.56 | 122.97 | 122.97 | 125.58 | 121.57 | 2.34M |
| August 14, 2026 | 126 | 124.99 | 124.99 | 126.73 | 123.94 | 2.17M |
| August 13, 2026 | 124.92 | 125.29 | 125.29 | 127.04 | 123.31 | 3.08M |
| August 12, 2026 | 117.5 | 122.78 | 122.78 | 124.91 | 117.05 | 3.47M |
| August 11, 2026 | 118.01 | 116.67 | 116.67 | 119.21 | 116.28 | 2.34M |
| August 10, 2026 | 107.37 | 117.65 | 117.65 | 120.14 | 107.32 | 6.07M |
| August 07, 2026 | 124 | 110.54 | 110.54 | 125.55 | 110.02 | 7.98M |
| August 06, 2026 | 116.6 | 118.55 | 118.55 | 120.85 | 116.26 | 5.02M |
| August 05, 2026 | 123 | 122.27 | 122.27 | 124.56 | 121.37 | 3.25M |
| August 04, 2026 | 118.78 | 123.35 | 123.35 | 123.61 | 118.2 | 4.25M |
| August 03, 2026 | 115 | 117.88 | 117.88 | 118.71 | 114 | 3.13M |
| July 31, 2026 | 115.49 | 115.18 | 115.18 | 116.63 | 112.5 | 2.89M |
| July 30, 2026 | 108.6 | 113.75 | 113.75 | 114.42 | 108.19 | 2.9M |
| July 29, 2026 | 111.7 | 107.41 | 107.41 | 112.49 | 107.11 | 3.03M |