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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	78.01	77.56	77.56	79	77.43	1.31M
October 02, 2025	76.17	78.01	78.01	78.16	75.6	1.63M
October 01, 2025	75.56	75.84	75.84	76.12	74.56	1.46M
September 30, 2025	76.12	75.76	75.76	76.38	74.72	1.63M
September 29, 2025	76.46	76.23	76.23	76.85	75.77	1.16M
September 26, 2025	75.38	76.05	76.05	76.12	75.19	1.61M
September 25, 2025	75.89	75.38	75.38	76	74.93	1.24M
September 24, 2025	75.41	76.23	76.23	76.28	74.95	1.46M
September 23, 2025	76.7	75.27	75.27	76.75	75.05	1.66M
September 22, 2025	76.98	76.68	76.68	76.98	76.01	1.35M
September 19, 2025	77.62	76.28	76.28	77.62	76.02	7.14M
September 18, 2025	76.03	77.09	77.09	77.3	75.94	1.55M
September 17, 2025	76.57	75.84	75.84	77.22	74.89	1.94M
September 16, 2025	76.57	76.38	76.38	76.9	75.68	1.19M
September 15, 2025	76.87	76.46	76.46	77.95	75.59	1.6M
September 12, 2025	79.04	76.84	76.84	79.07	76.65	1.52M
September 11, 2025	77.01	79.2	79.2	79.41	76.86	1.64M
September 10, 2025	78.13	76.75	76.75	79.16	76.51	1.74M
September 09, 2025	78.71	78.16	78.16	78.89	77.85	1.55M
September 08, 2025	78.77	78.88	78.88	79.43	77.51	1.93M
September 05, 2025	77.35	78.56	78.56	79.21	77.3	1.79M
September 04, 2025	77.57	77.19	77.19	77.58	76.1	2.7M
September 03, 2025	76.98	77.56	77.56	77.8	76.42	1.49M
September 02, 2025	78.17	76.98	76.98	78.41	76.32	1.71M
August 29, 2025	78.38	79.13	79.13	79.27	78.35	1.18M
August 28, 2025	78.5	78.39	78.39	78.71	77.71	1.29M
August 27, 2025	77.12	78.27	78.27	78.39	77.06	1.08M
August 26, 2025	76.58	76.94	76.94	77.2	76.25	2.37M
August 25, 2025	77.41	76.52	76.52	77.58	76.17	1.98M
August 22, 2025	76.61	77.64	77.64	78.54	75.95	1.72M
August 21, 2025	75.51	76.32	76.32	76.46	74.86	1.53M
August 20, 2025	76.37	76.06	76.06	76.63	75.46	1.35M
August 19, 2025	75.19	76.49	76.49	76.65	75	1.83M
August 18, 2025	74.46	75.28	75.28	75.29	73.99	1.75M
August 15, 2025	74.69	74.42	74.42	75.14	74.1	1.69M
August 14, 2025	74.41	74.27	74.27	74.98	74.01	1.64M
August 13, 2025	72.5	75.44	75.44	75.55	72.17	3.57M
August 12, 2025	70.52	71.97	71.97	71.99	70.42	2.73M
August 11, 2025	70.96	70.61	70.61	72.98	70.42	3.14M
August 08, 2025	75.62	70.53	70.53	76.65	69.78	5.4M
August 07, 2025	75.46	74.76	74.76	75.73	72.75	4.03M
August 06, 2025	74.13	74.48	74.48	74.72	73.44	2.18M
August 05, 2025	74.94	73.65	73.65	75.23	73.44	2.55M
August 04, 2025	74.75	75.5	75.5	75.85	74.63	1.68M
August 01, 2025	76.06	74.38	74.38	76.5	73.76	2.53M
July 31, 2025	78.51	76.31	76.31	78.64	76.09	1.73M
July 30, 2025	79.49	78.06	78.06	79.52	77.81	1.93M
July 29, 2025	79.68	79.49	79.49	80.82	78.93	1.14M
July 28, 2025	80.82	79.71	79.71	80.94	79.44	1.15M
July 25, 2025	80.8	80.75	80.75	81.25	80.3	2.28M
July 24, 2025	80.24	80.71	80.71	81.3	80.09	1.03M
July 23, 2025	79.71	80.68	80.68	81.13	79.71	1.35M
July 22, 2025	78.97	80.4	80.4	80.54	78.5	1.1M
July 21, 2025	79.13	78.71	78.71	79.91	78.64	1.18M
July 18, 2025	78.41	78.69	78.69	78.81	77.65	1.46M
July 17, 2025	77.35	77.93	77.93	78.04	76.66	1.2M
July 16, 2025	77.07	77.04	77.04	77.6	75.75	994,123
July 15, 2025	77.74	76.8	76.8	77.94	76.72	976,132
July 14, 2025	77.35	77.41	77.41	78.06	76.88	1.25M
July 11, 2025	78.8	77.38	77.38	79.18	77.36	1.25M

Akamai Technologies, Inc. (AKAM) NASDAQ