AKAM
Akamai Technolog (AKAM)
NASDAQ
$110.03-$0.39 (-0.35%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $15.9B
    Market Cap
  • 42.22%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -11.60%
    Low Price$107.41
    High Price$125.29
  • 3 Months
    -24.49%
    Low Price$107.41
    High Price$160.36
  • 1 Year
    +42.22%
    Low Price$71.97
    High Price$161.14
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
110.26
112.51
109.59
110.42
+0.30%
3,013,447
08/20/2026
112.19
112.72
109.49
110.09
-2.44%
2,119,053
08/19/2026
115.80
116.80
110.36
112.84
-2.05%
3,874,153
08/18/2026
121.49
123.79
115.11
115.20
-6.32%
3,429,717
08/17/2026
124.56
125.58
121.57
122.97
-1.62%
2,492,153
08/14/2026
126.00
126.73
123.94
124.99
-0.24%
2,176,647
08/13/2026
124.92
127.04
123.31
125.29
+2.04%
3,266,480
08/12/2026
117.50
124.91
117.05
122.78
+5.24%
3,499,717
08/11/2026
118.01
119.21
116.28
116.67
-0.83%
2,339,250
08/10/2026
107.37
120.14
107.32
117.65
+6.43%
6,200,724
08/07/2026
124.00
125.55
110.02
110.54
-6.76%
8,143,961
08/06/2026
116.60
120.85
116.26
118.55
-3.04%
5,505,941
08/06/2026
$1.59 Earnings
08/05/2026
123.00
124.56
121.37
122.27
-0.88%
3,330,846
08/04/2026
118.78
123.61
118.20
123.35
+4.64%
4,284,429
08/03/2026
115.00
118.71
114.00
117.88
+2.34%
3,194,464
07/31/2026
115.49
116.63
112.50
115.18
+1.26%
2,933,409
07/30/2026
108.60
114.42
108.19
113.75
+5.90%
3,046,345
07/29/2026
111.70
112.49
107.11
107.41
-3.92%
3,033,838
07/28/2026
111.75
113.17
107.92
111.79
-0.94%
2,995,067
07/27/2026
117.00
117.82
110.82
112.85
-2.18%
2,885,088
07/24/2026
117.53
119.08
115.24
115.37
-1.70%
3,119,082
07/23/2026
124.12
125.77
117.31
117.37
-5.58%
3,266,014
07/22/2026
124.09
127.22
122.48
124.30
-0.49%
3,287,430
07/21/2026
123.78
127.50
123.17
124.91
+1.45%
5,058,002
07/20/2026
120.43
125.05
119.50
123.13
+2.45%
4,217,331
07/17/2026
116.75
121.41
115.94
120.19
+1.16%
3,499,497
07/16/2026
120.60
122.00
118.22
118.81
-1.00%
1,968,939
07/15/2026
126.77
127.95
118.00
120.01
-4.84%
2,933,422
07/14/2026
124.86
127.66
124.24
126.11
+0.78%
2,744,995
07/13/2026
125.76
127.77
123.83
125.13
-0.84%
2,559,643
07/10/2026
130.18
131.08
125.28
126.19
-2.57%
3,038,774
07/09/2026
125.30
130.54
124.50
129.52
+2.33%
4,965,195
07/08/2026
113.78
127.35
113.78
126.57
+10.67%
7,037,197
07/07/2026
118.02
118.96
113.57
114.37
+1.45%
4,017,862
07/06/2026
112.83
116.58
112.30
112.73
-0.39%
3,063,445
07/02/2026
111.78
115.15
109.55
113.17
+0.32%
4,117,246
07/01/2026
117.26
118.35
112.35
112.81
-4.57%
4,235,451
06/30/2026
114.54
119.22
114.23
118.21
+3.88%
4,035,709
06/29/2026
115.31
115.48
112.72
113.80
+0.45%
2,780,108
06/26/2026
112.51
114.95
108.84
113.29
+0.35%
4,430,208
06/25/2026
121.57
121.57
112.19
112.89
-5.52%
4,606,301
06/24/2026
119.25
122.03
118.12
119.48
-0.33%
6,133,459
06/23/2026
119.70
123.29
119.20
119.87
-0.72%
2,924,951
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