Akamai Technologies, Inc. (AKAM) NASDAQ

Currency In USD

AKAM Historical Return

If you invested $1000 in Akamai Technologies, Inc. (AKAM) 10 years ago, it would be worth $2,305.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $968.71, while $1000 invested 1 year ago would be worth $1,525.56. This corresponds to total returns of 130.54%, -3.13%, 52.56%, respectively, with annualized returns of 8.71%, -0.63%, 52.56%.

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
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
July 28, 2026	111.75	111.79	111.79	113.17	107.92	2.99M
July 27, 2026	117	112.85	112.85	117.82	110.82	2.88M
July 23, 2026	124.12	117.37	117.37	125.77	117.31	3.26M
July 22, 2026	124.09	124.3	124.3	127.22	122.48	3.29M
July 21, 2026	123.78	124.91	124.91	127.5	123.17	5.03M
July 20, 2026	120.43	123.13	123.13	125.05	119.5	4.22M
July 17, 2026	116.75	120.19	120.19	121.41	115.94	3.49M
July 16, 2026	120.6	118.81	118.81	122	118.22	1.94M
July 15, 2026	126.77	120.01	120.01	127.95	118	2.93M
July 14, 2026	124.86	126.11	126.11	127.66	124.24	2.69M
July 13, 2026	125.76	125.13	125.13	127.77	123.83	2.52M
July 10, 2026	130.18	126.19	126.19	131.07	125.28	3.03M
July 09, 2026	125.3	129.52	129.52	130.54	124.5	4.96M
July 08, 2026	113.78	126.57	126.57	127.35	113.78	6.99M
July 07, 2026	118.02	114.37	114.37	118.96	113.57	3.98M
July 06, 2026	112.83	112.73	112.73	116.58	112.3	2.99M
July 02, 2026	111.78	113.17	113.17	115.15	109.55	4.04M
July 01, 2026	117.26	112.81	112.81	118.35	112.35	4.22M
June 30, 2026	114.54	118.21	118.21	119.22	114.23	3.91M
June 29, 2026	115.31	113.8	113.8	115.48	112.72	2.74M
June 26, 2026	112.51	113.29	113.29	114.95	108.84	4.43M
June 25, 2026	121.57	112.89	112.89	121.57	112.19	4.58M
June 24, 2026	119.25	119.48	119.48	122.03	118.12	5.9M
June 23, 2026	119.7	119.87	119.87	123.29	119.2	2.88M
June 22, 2026	124.9	120.74	120.74	124.9	118.98	4.49M
June 18, 2026	129.27	124.91	124.91	130	122.76	6.46M
June 17, 2026	132.29	127.86	127.86	133.56	127.49	3.44M
June 16, 2026	133.84	132.31	132.31	137.93	131.85	2.4M
June 15, 2026	135.46	134.2	134.2	136.85	133.12	2.83M
June 12, 2026	133.5	133.5	133.5	134.62	130.11	2.66M
June 11, 2026	129.97	132.46	132.46	132.62	127.49	3.91M
June 10, 2026	134.54	129.97	129.97	139.83	129.32	4.73M
June 09, 2026	142	137.81	137.81	142.83	132.58	4.52M
June 08, 2026	149.34	141.87	141.87	150.36	141.29	5.24M
June 05, 2026	157.56	149.32	149.32	158.05	147.79	2.99M
June 04, 2026	157.07	158.98	158.98	160.88	154.7	4.87M
June 03, 2026	158.17	160.36	160.36	164.8	155.63	3.56M
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