AKAM
Akamai Technolog (AKAM)
NASDAQ
$119.89-$0.85 (-0.70%)
Price as of Jun 23, 2026 4:04 PM EDT
  • $17.6B
    Market Cap
  • 52.30%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -17.99%
    Low Price$120.74
    High Price$160.36
  • 3 Months
    +9.29%
    Low Price$88.84
    High Price$161.14
  • 1 Year
    +52.30%
    Low Price$70.53
    High Price$161.14
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
124.90
124.90
118.98
120.74
-3.34%
4,549,468
06/18/2026
129.27
130.00
122.76
124.91
-2.30%
7,208,024
06/17/2026
132.30
133.56
127.49
127.86
-3.37%
3,439,615
06/16/2026
133.84
137.93
131.85
132.31
-1.41%
2,401,899
06/15/2026
135.46
136.85
133.12
134.20
+0.52%
2,866,770
06/12/2026
133.50
134.62
130.11
133.50
+0.79%
2,662,187
06/11/2026
129.97
132.62
127.49
132.46
+1.92%
3,935,353
06/10/2026
134.55
139.83
129.33
129.97
-5.69%
4,780,028
06/09/2026
142.00
142.83
132.58
137.81
-2.86%
4,526,120
06/08/2026
149.34
150.36
141.29
141.87
-4.99%
5,428,188
06/05/2026
157.56
158.05
147.79
149.32
-6.08%
3,023,532
06/04/2026
157.07
160.88
154.70
158.98
-0.86%
4,890,908
06/03/2026
158.17
164.80
155.63
160.36
+0.02%
3,617,440
06/02/2026
151.99
163.25
150.51
160.32
+4.10%
4,191,195
06/01/2026
149.67
156.31
149.67
154.01
+2.99%
3,986,554
05/29/2026
144.70
149.87
143.26
149.54
+4.48%
5,670,497
05/28/2026
146.53
147.41
142.16
143.13
-0.90%
4,218,761
05/27/2026
148.53
148.53
141.69
144.43
-2.55%
4,269,878
05/26/2026
148.45
150.14
143.92
148.21
+0.67%
3,715,325
05/22/2026
146.52
148.08
145.51
147.23
+0.68%
3,738,003
05/21/2026
142.06
146.81
142.06
146.24
+1.87%
4,616,977
05/20/2026
140.00
144.11
138.10
143.55
+1.56%
18,176,644
05/19/2026
142.76
147.68
140.38
141.34
-6.25%
13,986,926
05/18/2026
152.71
153.00
148.50
150.77
-0.07%
3,093,193
05/15/2026
153.52
156.00
149.19
150.88
-3.08%
4,156,379
05/14/2026
156.88
159.04
153.61
155.67
-3.39%
4,088,671
05/13/2026
154.00
165.45
151.87
161.14
+7.74%
10,964,520
05/12/2026
152.45
154.00
144.55
149.56
-2.25%
6,556,686
05/11/2026
149.00
156.32
147.01
153.01
+3.59%
9,887,993
05/08/2026
145.45
149.76
132.85
147.71
+26.58%
21,492,867
05/07/2026
116.13
117.48
111.69
116.69
-4.34%
10,595,205
05/07/2026
$1.61 Earnings
05/06/2026
117.78
122.24
115.44
121.99
+3.43%
5,979,305
05/05/2026
108.70
118.16
107.27
117.94
+11.50%
8,613,099
05/04/2026
104.29
107.66
104.08
105.78
+1.84%
3,148,025
05/01/2026
103.33
104.88
101.68
103.87
+0.86%
2,875,376
04/30/2026
98.82
103.24
98.46
102.98
+3.19%
5,278,396
04/29/2026
95.29
100.51
94.50
99.80
+4.58%
3,649,564
04/28/2026
96.95
97.50
94.75
95.43
-0.52%
2,971,517
04/27/2026
95.25
96.21
93.53
95.93
+0.71%
2,185,069
04/24/2026
96.83
97.49
94.67
95.25
-0.97%
3,592,153
04/23/2026
96.69
96.69
93.51
96.18
-0.96%
3,143,988
04/22/2026
99.35
99.46
96.56
97.11
-0.99%
2,786,809
04/21/2026
97.97
99.44
95.77
98.08
+0.47%
2,805,899
04/20/2026
96.02
98.52
96.02
97.62
+1.80%
2,950,835
04/17/2026
97.57
98.64
94.96
95.89
-0.95%
5,065,778
04/16/2026
91.25
97.83
91.16
96.81
+7.11%
6,632,456
04/15/2026
89.80
92.88
89.80
90.38
+1.73%
4,958,551
04/14/2026
95.78
96.10
88.50
88.84
-6.43%
8,714,025
04/13/2026
91.85
97.84
91.64
94.94
+3.93%
6,283,062
04/10/2026
109.64
109.79
90.56
91.35
-16.66%
14,278,697
04/09/2026
115.21
115.25
106.88
109.61
-5.51%
5,411,463
04/08/2026
116.25
117.35
113.20
116.00
+1.85%
5,637,541
04/07/2026
114.89
116.26
112.57
113.89
-0.62%
3,584,673
04/06/2026
117.16
118.17
112.91
114.60
-2.88%
4,017,958
04/02/2026
112.70
118.02
112.12
118.00
+1.94%
4,116,343
04/01/2026
115.99
117.64
114.99
115.75
+0.78%
3,268,776
03/31/2026
110.67
116.39
110.01
114.85
+4.20%
3,804,138
03/30/2026
115.45
116.22
108.69
110.22
-3.74%
4,041,365
03/27/2026
115.74
116.06
111.91
114.50
-2.35%
4,460,451
03/26/2026
118.39
121.12
116.05
117.25
-1.59%
5,346,894
03/25/2026
115.85
120.59
115.60
119.15
+4.06%
6,782,839
03/24/2026
113.15
115.64
112.31
114.50
+0.06%
4,515,259
03/23/2026
110.50
115.20
109.50
114.43
+3.58%
5,913,869
03/20/2026
110.56
111.86
108.81
110.48
+0.44%
13,117,997
03/19/2026
108.78
110.45
106.07
110.00
+1.05%
4,129,181
03/18/2026
105.48
112.81
105.19
108.86
+2.85%
5,175,106
03/17/2026
106.39
107.00
103.60
105.84
+0.38%
3,692,799
03/16/2026
107.91
108.20
104.55
105.44
-2.07%
4,758,350
03/13/2026
105.63
109.56
105.56
107.67
+2.09%
3,422,472
03/12/2026
105.49
108.45
104.37
105.47
-0.94%
3,610,387
03/11/2026
103.84
108.40
103.35
106.47
+1.89%
4,789,393
03/10/2026
101.55
106.08
100.41
104.50
+2.34%
3,814,669
03/09/2026
98.58
103.07
98.49
102.11
+2.22%
2,883,523
03/06/2026
99.98
100.79
96.98
99.89
-1.10%
2,804,619
03/05/2026
102.14
104.53
100.12
101.00
-1.92%
2,782,661
03/04/2026
102.00
103.22
100.28
102.98
+0.88%
2,813,504
03/03/2026
95.61
103.72
95.37
102.08
+4.55%
5,310,293
03/02/2026
96.91
98.86
96.58
97.64
-0.76%
4,563,677
02/27/2026
98.75
99.51
96.92
98.39
-1.51%
4,716,151
02/26/2026
99.45
100.65
98.20
99.90
-0.14%
2,905,040
02/25/2026
100.95
101.28
97.83
100.04
-0.09%
3,178,583
02/24/2026
98.66
103.90
98.00
100.13
+1.39%
5,382,817
02/23/2026
93.75
99.70
92.68
98.76
+4.87%
7,644,665
02/20/2026
99.74
102.00
93.53
94.17
-14.07%
15,779,607
02/19/2026
108.25
109.77
107.00
109.59
+0.26%
7,403,058
02/19/2026
$1.84 Earnings
02/18/2026
108.25
110.44
106.08
109.31
+0.82%
3,483,507
02/17/2026
110.58
111.46
106.75
108.42
-2.99%
4,698,536
02/13/2026
104.49
113.50
102.87
111.76
+6.83%
7,333,772
02/12/2026
98.75
106.80
98.75
104.61
+10.35%
10,960,826
02/11/2026
99.01
99.01
94.49
94.80
+0.42%
4,121,940
02/10/2026
94.69
95.79
94.00
94.40
-0.34%
2,493,344
02/09/2026
95.01
95.55
92.31
94.72
-0.38%
2,268,228
02/06/2026
92.57
95.25
92.50
95.08
+3.92%
3,325,776
02/05/2026
91.81
93.34
91.13
91.49
-0.47%
3,330,762
02/04/2026
91.69
94.14
90.88
91.92
+0.14%
3,214,928
02/03/2026
96.14
97.99
91.18
91.79
-5.01%
3,617,923
02/02/2026
96.35
97.76
95.42
96.63
-0.54%
2,439,353
01/30/2026
98.73
99.25
95.94
97.15
-2.21%
2,983,802