Akamai Technologies, Inc. (AKAM) NASDAQ

160.32

+6.31(+4.10%)

Updated at June 02 04:00PM

Currency In USD

AKAM Historical Return

If you invested $1000 in Akamai Technologies, Inc. (AKAM) 10 years ago, it would be worth $2,993.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,399.44, while $1000 invested 1 year ago would be worth $2,079.65. This corresponds to total returns of 199.38%, 39.94%, 107.96%, respectively, with annualized returns of 11.58%, 6.95%, 107.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AKAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	151.99	160.32	160.32	163.25	150.51	4.07M
June 01, 2026	149.67	154.01	154.01	156.31	149.67	4.05M
May 29, 2026	144.7	149.54	149.54	149.87	143.26	5.54M
May 28, 2026	146.53	143.13	143.13	147.41	142.16	4.22M
May 27, 2026	148.53	144.43	144.43	148.53	141.69	4.17M
May 26, 2026	148.45	148.21	148.21	150.14	143.92	3.66M
May 22, 2026	146.94	147.23	147.23	148.06	145.51	3.74M
May 21, 2026	142.06	146.24	146.24	146.81	142.06	4.57M
May 20, 2026	140	143.55	143.55	144.11	138.1	18M
May 19, 2026	142.76	141.34	141.34	147.68	140.38	13.98M
May 18, 2026	152.71	150.77	150.77	153	148.5	3.05M
May 15, 2026	153.52	150.88	150.88	156	149.19	4.15M
May 14, 2026	156.88	155.67	155.67	159.04	153.61	4.07M
May 13, 2026	154.32	161.14	161.14	165.45	151.87	10.92M
May 12, 2026	152.45	149.56	149.56	154	144.55	6.45M
May 11, 2026	149	153.01	153.01	156.32	147.01	9.86M
May 08, 2026	145.45	147.71	147.71	149.76	132.85	21.14M
May 07, 2026	116.13	116.69	116.69	117.48	111.69	9.65M
May 06, 2026	117.78	121.99	121.99	122.24	115.44	5.92M
May 05, 2026	108.7	117.94	117.94	118.16	107.27	8.6M
May 04, 2026	104.29	105.78	105.78	107.66	104.08	3.13M
May 01, 2026	103.33	103.87	103.87	104.88	101.68	2.82M
April 30, 2026	98.82	102.98	102.98	103.24	98.46	5.26M
April 29, 2026	95.29	99.8	99.8	100.51	94.5	3.68M
April 28, 2026	96.95	95.43	95.43	97.5	94.75	2.78M
April 27, 2026	95.25	95.93	95.93	96.21	93.53	2.19M
April 24, 2026	96.83	95.25	95.25	97.49	94.67	3.45M
April 23, 2026	96.69	96.18	96.18	96.69	93.51	3.14M
April 22, 2026	99.35	97.11	97.11	99.46	96.56	2.78M
April 21, 2026	97.97	98.08	98.08	99.44	95.77	2.8M
April 20, 2026	96.02	97.62	97.62	98.52	96.02	2.94M
April 17, 2026	97.57	95.89	95.89	98.64	94.96	4.94M
April 16, 2026	91.25	96.81	96.81	97.83	91.16	6.63M
April 15, 2026	89.8	90.38	90.38	92.88	89.8	4.95M
April 14, 2026	95.78	88.84	88.84	96.1	88.5	8.64M
April 13, 2026	91.85	94.94	94.94	97.84	91.64	6.26M
April 10, 2026	109.64	91.35	91.35	109.79	90.56	14.25M
April 09, 2026	115.21	109.61	109.61	115.25	106.88	5.39M
April 08, 2026	116.25	116	116	117.35	113.2	5.63M
April 07, 2026	114.89	113.89	113.89	116.26	112.57	3.58M
April 06, 2026	117.16	114.6	114.6	118.17	112.91	3.75M
April 02, 2026	112.7	118	118	118.02	112.12	4.11M
April 01, 2026	115.99	115.75	115.75	117.64	114.99	3.26M
March 31, 2026	110.67	114.85	114.85	116.39	110.01	3.72M
March 30, 2026	115.45	110.22	110.22	116.22	108.69	3.97M
March 27, 2026	115.74	114.5	114.5	116.06	111.91	4.38M
March 26, 2026	118.39	117.25	117.25	121.12	116.05	5.21M
March 25, 2026	115.85	119.15	119.15	120.59	115.6	6.72M
March 24, 2026	113.15	114.5	114.5	115.64	112.31	4.47M
March 23, 2026	110.5	114.43	114.43	115.2	109.5	5.87M
March 20, 2026	110.56	110.48	110.48	111.86	108.81	13.07M
March 19, 2026	108.78	110	110	110.45	106.07	4.09M
March 18, 2026	105.48	108.86	108.86	112.81	105.19	5.14M
March 17, 2026	106.39	105.84	105.84	107	103.6	3.61M
March 16, 2026	107.91	105.44	105.44	108.2	104.55	4.72M
March 13, 2026	105.63	107.67	107.67	109.56	105.56	3.36M
March 12, 2026	105.49	105.47	105.47	108.45	104.37	3.57M
March 11, 2026	103.84	106.47	106.47	108.4	103.35	4.59M
March 10, 2026	101.55	104.5	104.5	106.08	100.41	3.75M
March 09, 2026	98.58	102.11	102.11	103.07	98.49	2.87M