AKAM
Akamai Technolog (AKAM)
NASDAQ
$90.87-$0.26 (-0.28%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $13.0B
    Market Cap
  • 22.14%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -22.99%
    Low Price$87.25
    High Price$118.44
  • 3 Months
    -26.69%
    Low Price$87.25
    High Price$125.29
  • 1 Year
    +22.14%
    Low Price$71.97
    High Price$161.14
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
88.90
91.64
88.50
91.13
+0.95%
5,124,006
10/21/2026
91.60
91.75
88.06
90.27
+0.71%
4,461,806
10/20/2026
88.31
90.56
86.06
89.63
+2.73%
4,066,958
10/19/2026
90.06
91.15
87.08
87.25
-0.64%
4,484,923
10/16/2026
91.89
91.99
86.94
87.81
-4.89%
7,446,679
10/15/2026
89.07
92.46
86.16
92.32
+0.67%
8,463,386
10/14/2026
97.97
98.52
90.03
91.71
-8.23%
7,989,805
10/13/2026
100.30
103.07
98.30
99.93
-1.69%
4,860,524
10/12/2026
106.95
106.95
100.21
101.65
-4.96%
3,443,715
10/09/2026
102.40
109.65
101.52
106.95
+6.00%
5,813,826
10/08/2026
104.10
104.27
99.30
100.90
-3.55%
5,058,333
10/07/2026
107.18
107.62
103.95
104.61
-3.69%
3,881,171
10/06/2026
109.50
111.60
107.51
108.62
+0.58%
2,807,047
10/05/2026
108.87
109.54
106.27
107.99
-0.85%
3,622,555
10/02/2026
108.75
113.13
108.50
108.92
+1.86%
5,054,507
10/01/2026
107.16
108.10
104.00
106.93
+0.55%
5,613,511
09/30/2026
108.84
113.43
106.33
106.35
-1.94%
6,279,031
09/29/2026
110.78
111.43
105.75
108.45
-0.50%
6,077,048
09/28/2026
112.85
115.10
108.80
108.99
-4.34%
8,286,116
09/25/2026
125.23
128.46
113.84
113.94
+3.20%
32,113,679
09/24/2026
116.74
118.00
110.31
110.41
-6.78%
7,079,880
09/23/2026
117.33
119.48
113.76
118.44
+0.08%
3,923,550
09/22/2026
117.87
122.79
116.10
118.34
+0.79%
4,674,562
09/21/2026
106.04
117.58
105.40
117.41
+12.33%
4,742,003
09/18/2026
107.25
107.25
102.61
104.52
-2.39%
4,817,222
09/17/2026
105.06
109.85
104.31
107.08
+2.49%
2,861,859
09/16/2026
105.39
107.26
103.75
104.48
-0.87%
2,504,697
09/15/2026
105.63
107.42
103.93
105.40
-0.16%
2,826,695
09/14/2026
105.43
107.86
102.50
105.57
-1.14%
4,601,297
09/11/2026
107.63
110.74
106.31
106.79
-0.32%
3,712,613
09/10/2026
109.08
111.18
106.63
107.13
-3.27%
2,981,118
09/09/2026
108.76
112.76
107.93
110.75
+4.87%
4,569,467
09/08/2026
102.69
108.11
100.77
105.61
+0.37%
3,766,645
09/04/2026
105.00
106.50
104.00
105.22
-1.20%
1,758,466
09/03/2026
105.42
106.56
102.55
106.50
+1.34%
3,351,301
09/02/2026
106.00
106.34
104.01
105.09
-1.29%
2,188,658
09/01/2026
108.92
109.99
105.78
106.46
-1.99%
2,717,350
08/31/2026
107.06
109.69
107.03
108.62
+1.07%
2,408,102
08/28/2026
110.91
112.40
106.88
107.47
-3.39%
2,608,451
08/27/2026
109.75
111.85
108.82
111.24
+2.94%
3,042,844
08/26/2026
105.56
109.53
105.42
108.06
+2.19%
3,378,555
08/25/2026
106.00
107.27
104.07
105.74
+0.08%
2,979,732
08/24/2026
110.00
110.00
105.20
105.66
-4.31%
2,760,525
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