Akamai Technologies, Inc. - AKAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.74	94.17	94.17	102	93.53	15.78M
February 19, 2026	108.25	109.59	109.59	109.77	107	7.4M
February 18, 2026	108.25	109.31	109.31	110.44	106.08	3.48M
February 17, 2026	110.6	108.42	108.42	111.46	106.75	4.29M
February 13, 2026	104.49	111.76	111.76	113.5	102.87	7.16M
February 12, 2026	98.75	104.61	104.61	106.8	98.75	10.96M
February 11, 2026	99.01	94.8	94.8	99.01	94.49	4.12M
February 10, 2026	94.69	94.4	94.4	95.79	94	2.49M
February 09, 2026	95.01	94.72	94.72	95.55	92.31	2.27M
February 06, 2026	92.57	95.08	95.08	95.25	92.5	3.33M
February 05, 2026	91.81	91.49	91.49	93.34	91.13	2.76M
February 04, 2026	91.69	91.92	91.92	94.14	90.88	3.21M
February 03, 2026	96.14	91.79	91.79	97.99	91.18	3.62M
February 02, 2026	96.35	96.63	96.63	97.76	95.42	2.44M
January 30, 2026	98.73	97.15	97.15	99.25	95.94	2.98M
January 29, 2026	101.85	99.35	99.35	102	98.46	3.86M
January 28, 2026	103.51	102.1	102.1	103.96	101.6	3.14M
January 27, 2026	101.98	103.26	103.26	104.98	101.42	7.65M
January 26, 2026	96.31	98.66	98.66	99.19	95.95	4.14M
January 23, 2026	96.53	95.08	95.08	96.99	94.89	2.71M
January 22, 2026	94.41	97.03	97.03	97.57	94.02	4.18M
January 21, 2026	90.05	93.72	93.72	94.26	89.86	3.33M
January 20, 2026	92.08	89.6	89.6	92.78	89.23	3.34M
January 16, 2026	93.14	93.49	93.49	95.04	92.57	3.65M
January 15, 2026	90.62	91.53	91.53	91.72	89.75	3.26M
January 14, 2026	88.95	90.65	90.65	91.49	88.6	2.42M
January 13, 2026	91.7	88.86	88.86	91.78	88.36	2.83M
January 12, 2026	93.74	91.27	91.27	93.94	90.82	6.72M
January 09, 2026	86.18	88.12	88.12	88.51	85.78	3.05M
January 08, 2026	87.23	85.71	85.71	87.7	85.37	2.88M
January 07, 2026	88.15	88.18	88.18	89.11	87.22	2.3M
January 06, 2026	85.54	88.74	88.74	88.86	85.54	1.93M
January 05, 2026	85.06	85.91	85.91	87.4	85.05	1.43M
January 02, 2026	87.3	85.1	85.1	87.52	84.54	1.64M
December 31, 2025	87.7	87.25	87.25	88.2	87.21	1.16M
December 30, 2025	88.08	87.97	87.97	88.58	87.84	1.51M
December 29, 2025	88.03	88.24	88.24	88.97	87.83	1.54M
December 26, 2025	88.47	88.42	88.42	88.89	88.08	1.4M
December 24, 2025	89.08	88.82	88.82	89.4	88.49	670,079
December 23, 2025	89.86	89.23	89.23	89.9	88.61	1.54M
December 22, 2025	89.19	90.11	90.11	90.76	88.77	1.74M
December 19, 2025	88.4	89.22	89.22	89.75	88.3	5.38M
December 18, 2025	88.13	88.49	88.49	88.91	87.11	1.93M
December 17, 2025	87.56	87.55	87.55	89.34	87.15	1.92M
December 16, 2025	86.7	87.74	87.74	87.92	85.8	2.05M
December 15, 2025	88.03	86.53	86.53	90.04	85.31	3.75M
December 12, 2025	85.9	85.88	85.88	86.88	85.39	2.15M
December 11, 2025	86.38	85.45	85.45	87.27	85.15	1.78M
December 10, 2025	85.56	86.45	86.45	86.78	85.23	2.1M
December 09, 2025	84.64	85.66	85.66	86.74	84.06	2.65M
December 08, 2025	83.48	85.32	85.32	85.7	83.48	2.31M
December 05, 2025	86.6	83.49	83.49	87	82.7	3.07M
December 04, 2025	87.82	86.6	86.6	88.12	86.3	2.04M
December 03, 2025	86.83	87.97	87.97	88.46	86.63	2.17M
December 02, 2025	88	86.83	86.83	88.2	86.06	2.53M
December 01, 2025	89.39	87.71	87.71	89.43	87.55	3.2M
November 28, 2025	89.47	89.52	89.52	89.93	89.34	1.35M
November 26, 2025	90.61	89.45	89.45	90.76	89.37	2.92M
November 25, 2025	88.5	90.71	90.71	91.01	87.33	3.62M
November 24, 2025	88.64	88.34	88.34	89.95	87.37	19.57M

Akamai Technologies, Inc. (AKAM) NASDAQ