Akamai Technologies Inc (AKAM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 124.00 | 125.55 | 110.02 | 110.54 | -6.76% | 8,142,100 |
| 2026-08-06 | 116.60 | 120.85 | 116.26 | 118.55 | -3.04% | 5,505,900 |
| 2026-08-05 | 123.00 | 124.56 | 121.37 | 122.27 | -0.88% | 3,329,800 |
| 2026-08-04 | 118.78 | 123.61 | 118.20 | 123.35 | +4.64% | 4,284,400 |
| 2026-08-03 | 115.00 | 118.71 | 114.00 | 117.88 | +2.34% | 3,194,400 |
| 2026-07-31 | 115.49 | 116.63 | 112.50 | 115.18 | +1.26% | 2,893,000 |
| 2026-07-30 | 108.60 | 114.42 | 108.19 | 113.75 | +5.90% | 3,046,000 |
| 2026-07-29 | 111.70 | 112.49 | 107.11 | 107.41 | -3.92% | 3,033,600 |
| 2026-07-28 | 111.75 | 113.17 | 107.92 | 111.79 | -0.94% | 2,994,700 |
| 2026-07-27 | 117.00 | 117.82 | 110.82 | 112.85 | -2.18% | 2,884,800 |
| 2026-07-24 | 117.53 | 119.08 | 115.24 | 115.37 | -1.70% | 3,096,500 |
| 2026-07-23 | 124.12 | 125.77 | 117.31 | 117.37 | -5.58% | 3,265,300 |
| 2026-07-22 | 124.09 | 127.22 | 122.48 | 124.30 | -0.49% | 3,287,300 |
| 2026-07-21 | 123.78 | 127.50 | 123.17 | 124.91 | +1.45% | 5,044,700 |
| 2026-07-20 | 120.43 | 125.05 | 119.50 | 123.13 | +2.45% | 4,217,800 |
| 2026-07-17 | 116.75 | 121.41 | 115.94 | 120.19 | +1.16% | 3,499,300 |
| 2026-07-16 | 120.60 | 122.00 | 118.22 | 118.81 | -1.00% | 1,968,800 |
| 2026-07-15 | 126.77 | 127.95 | 118.00 | 120.01 | -4.84% | 2,933,400 |
| 2026-07-14 | 124.86 | 127.66 | 124.24 | 126.11 | +0.78% | 2,751,500 |
| 2026-07-13 | 125.76 | 127.77 | 123.83 | 125.13 | -0.84% | 2,529,500 |
| 2026-07-10 | 130.18 | 131.08 | 125.28 | 126.19 | -2.57% | 3,038,500 |
| 2026-07-09 | 125.30 | 130.54 | 124.50 | 129.52 | +2.33% | 4,963,600 |
| 2026-07-08 | 113.78 | 127.35 | 113.78 | 126.57 | +10.67% | 7,007,900 |
| 2026-07-07 | 118.02 | 118.96 | 113.57 | 114.37 | +1.45% | 4,017,900 |
| 2026-07-06 | 112.83 | 116.58 | 112.30 | 112.73 | -0.39% | 3,017,500 |
| 2026-07-02 | 111.78 | 115.15 | 109.55 | 113.17 | +0.32% | 4,091,100 |
| 2026-07-01 | 117.26 | 118.35 | 112.35 | 112.81 | -4.57% | 4,235,500 |
| 2026-06-30 | 114.54 | 119.22 | 114.23 | 118.21 | +3.88% | 3,922,100 |
| 2026-06-29 | 115.31 | 115.48 | 112.72 | 113.80 | +0.45% | 2,780,100 |
| 2026-06-26 | 112.51 | 114.95 | 108.84 | 113.29 | +0.35% | 4,427,000 |
| 2026-06-25 | 121.57 | 121.57 | 112.19 | 112.89 | -5.52% | 4,592,400 |
| 2026-06-24 | 119.25 | 122.03 | 118.12 | 119.48 | -0.33% | 6,133,500 |
| 2026-06-23 | 119.70 | 123.29 | 119.20 | 119.87 | -0.72% | 2,885,800 |
| 2026-06-22 | 124.90 | 124.90 | 118.98 | 120.74 | -3.34% | 4,490,500 |
| 2026-06-18 | 129.27 | 130.00 | 122.76 | 124.91 | -2.31% | 6,468,400 |
| 2026-06-17 | 132.30 | 133.56 | 127.49 | 127.86 | -3.36% | 3,439,300 |
| 2026-06-16 | 133.84 | 137.93 | 131.85 | 132.31 | -1.41% | 2,401,600 |
| 2026-06-15 | 135.46 | 136.85 | 133.12 | 134.20 | +0.52% | 2,852,400 |
| 2026-06-12 | 133.50 | 134.62 | 130.11 | 133.50 | +0.79% | 2,661,700 |
| 2026-06-11 | 129.97 | 132.62 | 127.49 | 132.46 | +1.92% | 3,935,400 |
| 2026-06-10 | 134.55 | 139.83 | 129.33 | 129.97 | -5.69% | 4,764,600 |
| 2026-06-09 | 142.00 | 142.83 | 132.58 | 137.81 | -2.86% | 4,525,800 |
| 2026-06-08 | 149.34 | 150.36 | 141.29 | 141.87 | -4.99% | 5,428,200 |
| 2026-06-05 | 157.56 | 158.05 | 147.79 | 149.32 | -6.08% | 3,023,500 |
| 2026-06-04 | 157.07 | 160.88 | 154.70 | 158.98 | -0.86% | 4,890,900 |
| 2026-06-03 | 158.17 | 164.80 | 155.63 | 160.36 | +0.02% | 3,618,300 |
| 2026-06-02 | 151.99 | 163.25 | 150.51 | 160.32 | +4.10% | 4,190,700 |
| 2026-06-01 | 149.67 | 156.31 | 149.67 | 154.01 | +2.99% | 3,982,000 |
| 2026-05-29 | 144.70 | 149.87 | 143.26 | 149.54 | +4.48% | 5,654,000 |
| 2026-05-28 | 146.53 | 147.41 | 142.16 | 143.13 | -0.90% | 4,217,800 |
| 2026-05-27 | 148.53 | 148.53 | 141.69 | 144.43 | -2.55% | 4,174,900 |
| 2026-05-26 | 148.45 | 150.14 | 143.92 | 148.21 | +0.67% | 3,662,300 |
| 2026-05-22 | 146.52 | 148.08 | 145.51 | 147.23 | +0.68% | 3,736,400 |
| 2026-05-21 | 142.06 | 146.81 | 142.06 | 146.24 | +1.87% | 4,569,500 |
| 2026-05-20 | 140.00 | 144.11 | 138.10 | 143.55 | +1.56% | 18,000,500 |
| 2026-05-19 | 142.76 | 147.68 | 140.38 | 141.34 | -6.25% | 13,987,000 |
| 2026-05-18 | 152.71 | 153.00 | 148.50 | 150.77 | -0.07% | 3,093,200 |
| 2026-05-15 | 153.52 | 156.00 | 149.19 | 150.88 | -3.08% | 4,156,100 |
| 2026-05-14 | 156.88 | 159.04 | 153.61 | 155.67 | -3.39% | 4,079,300 |
| 2026-05-13 | 154.00 | 165.45 | 151.87 | 161.14 | +7.74% | 10,932,200 |
| 2026-05-12 | 152.45 | 154.00 | 144.55 | 149.56 | -2.25% | 6,552,000 |
| 2026-05-11 | 149.00 | 156.32 | 147.01 | 153.01 | +3.59% | 9,873,900 |
| 2026-05-08 | 145.45 | 149.76 | 132.85 | 147.71 | +26.58% | 21,492,900 |
| 2026-05-07 | 116.13 | 117.48 | 111.69 | 116.69 | -4.34% | 10,595,200 |
| 2026-05-06 | 117.78 | 122.24 | 115.44 | 121.99 | +3.43% | 5,979,300 |
| 2026-05-05 | 108.70 | 118.16 | 107.27 | 117.94 | +11.50% | 8,613,100 |
| 2026-05-04 | 104.29 | 107.66 | 104.08 | 105.78 | +1.84% | 3,130,600 |
| 2026-05-01 | 103.33 | 104.88 | 101.68 | 103.87 | +0.86% | 2,875,400 |
| 2026-04-30 | 98.82 | 103.24 | 98.46 | 102.98 | +3.19% | 5,278,400 |
| 2026-04-29 | 95.29 | 100.51 | 94.50 | 99.80 | +4.58% | 3,683,800 |
| 2026-04-28 | 96.95 | 97.50 | 94.75 | 95.43 | -0.52% | 2,784,600 |
| 2026-04-27 | 95.25 | 96.21 | 93.53 | 95.93 | +0.71% | 2,185,400 |
| 2026-04-24 | 96.83 | 97.49 | 94.67 | 95.25 | -0.97% | 3,591,900 |
| 2026-04-23 | 96.69 | 96.69 | 93.51 | 96.18 | -0.96% | 3,143,900 |
| 2026-04-22 | 99.35 | 99.46 | 96.56 | 97.11 | -0.99% | 2,786,800 |
| 2026-04-21 | 97.97 | 99.44 | 95.77 | 98.08 | +0.47% | 2,806,200 |
| 2026-04-20 | 96.02 | 98.52 | 96.02 | 97.62 | +1.80% | 2,951,500 |
| 2026-04-17 | 97.57 | 98.64 | 94.96 | 95.89 | -0.95% | 5,065,800 |
| 2026-04-16 | 91.25 | 97.83 | 91.16 | 96.81 | +7.11% | 6,632,500 |
| 2026-04-15 | 89.80 | 92.88 | 89.80 | 90.38 | +1.73% | 4,958,600 |
| 2026-04-14 | 95.78 | 96.10 | 88.50 | 88.84 | -6.43% | 8,714,000 |
| 2026-04-13 | 91.85 | 97.84 | 91.64 | 94.94 | +3.93% | 6,283,100 |
| 2026-04-10 | 109.64 | 109.79 | 90.56 | 91.35 | -16.66% | 14,270,500 |
| 2026-04-09 | 115.21 | 115.25 | 106.88 | 109.61 | -5.51% | 5,411,200 |
| 2026-04-08 | 116.25 | 117.35 | 113.20 | 116.00 | +1.85% | 5,637,300 |
| 2026-04-07 | 114.89 | 116.26 | 112.57 | 113.89 | -0.62% | 3,584,700 |
| 2026-04-06 | 117.16 | 118.17 | 112.91 | 114.60 | -2.88% | 4,017,700 |
| 2026-04-02 | 112.70 | 118.02 | 112.12 | 118.00 | +1.94% | 4,116,300 |
| 2026-04-01 | 115.99 | 117.64 | 114.99 | 115.75 | +0.78% | 3,268,800 |
| 2026-03-31 | 110.67 | 116.39 | 110.01 | 114.85 | +4.20% | 3,803,800 |
| 2026-03-30 | 115.45 | 116.22 | 108.69 | 110.22 | -3.74% | 4,041,100 |
| 2026-03-27 | 115.74 | 116.06 | 111.91 | 114.50 | -2.35% | 4,460,500 |
| 2026-03-26 | 118.39 | 121.12 | 116.05 | 117.25 | -1.59% | 5,346,600 |
| 2026-03-25 | 115.85 | 120.59 | 115.60 | 119.15 | +4.06% | 6,782,800 |
| 2026-03-24 | 113.15 | 115.64 | 112.31 | 114.50 | +0.06% | 4,514,900 |
| 2026-03-23 | 110.50 | 115.20 | 109.50 | 114.43 | +3.58% | 5,913,900 |
| 2026-03-20 | 110.56 | 111.86 | 108.81 | 110.48 | +0.44% | 13,118,300 |
| 2026-03-19 | 108.78 | 110.45 | 106.07 | 110.00 | +1.05% | 4,128,900 |
| 2026-03-18 | 105.48 | 112.81 | 105.19 | 108.86 | +2.85% | 5,175,100 |
| 2026-03-17 | 106.39 | 107.00 | 103.60 | 105.84 | +0.38% | 3,681,500 |
| 2026-03-16 | 107.91 | 108.20 | 104.55 | 105.44 | -2.07% | 4,758,000 |
| 2026-03-13 | 105.63 | 109.56 | 105.56 | 107.67 | +2.09% | 3,422,500 |
| 2026-03-12 | 105.49 | 108.45 | 104.37 | 105.47 | -0.94% | 3,610,400 |
| 2026-03-11 | 103.84 | 108.40 | 103.35 | 106.47 | +1.89% | 4,787,200 |
| 2026-03-10 | 101.55 | 106.08 | 100.41 | 104.50 | +2.34% | 3,814,669 |
| 2026-03-09 | 98.58 | 103.07 | 98.49 | 102.11 | +2.22% | 2,883,523 |
| 2026-03-06 | 99.98 | 100.79 | 96.98 | 99.89 | -1.10% | 2,804,600 |
| 2026-03-05 | 102.14 | 104.53 | 100.12 | 101.00 | -1.92% | 2,781,500 |
| 2026-03-04 | 102.00 | 103.22 | 100.28 | 102.98 | +0.88% | 2,813,500 |
| 2026-03-03 | 95.61 | 103.72 | 95.37 | 102.08 | +4.55% | 5,310,300 |
| 2026-03-02 | 96.91 | 98.86 | 96.58 | 97.64 | -0.76% | 4,563,500 |
| 2026-02-27 | 98.75 | 99.51 | 96.92 | 98.39 | -1.51% | 4,716,100 |
| 2026-02-26 | 99.45 | 100.65 | 98.20 | 99.90 | -0.14% | 2,905,000 |
| 2026-02-25 | 100.95 | 101.28 | 97.83 | 100.04 | -0.09% | 3,178,600 |
| 2026-02-24 | 98.66 | 103.90 | 98.00 | 100.13 | +1.39% | 5,382,800 |
| 2026-02-23 | 93.75 | 99.70 | 92.68 | 98.76 | +4.87% | 7,644,400 |
| 2026-02-20 | 99.74 | 102.00 | 93.53 | 94.17 | -14.07% | 15,779,600 |
| 2026-02-19 | 108.25 | 109.77 | 107.00 | 109.59 | +0.26% | 7,403,100 |
| 2026-02-18 | 108.25 | 110.44 | 106.08 | 109.31 | +0.82% | 3,483,400 |
| 2026-02-17 | 110.58 | 111.46 | 106.75 | 108.42 | -2.99% | 4,698,500 |
| 2026-02-13 | 104.49 | 113.50 | 102.87 | 111.76 | +6.83% | 7,333,500 |
| 2026-02-12 | 98.75 | 106.80 | 98.75 | 104.61 | +10.35% | 10,960,800 |
| 2026-02-11 | 99.01 | 99.01 | 94.49 | 94.80 | +0.42% | 4,121,900 |
| 2026-02-10 | 94.69 | 95.79 | 94.00 | 94.40 | -0.34% | 2,493,300 |
| 2026-02-09 | 95.01 | 95.55 | 92.31 | 94.72 | -0.38% | 2,268,200 |
| 2026-02-06 | 92.57 | 95.25 | 92.50 | 95.08 | +3.92% | 3,325,500 |
| 2026-02-05 | 91.81 | 93.34 | 91.13 | 91.49 | -0.47% | 3,330,600 |
| 2026-02-04 | 91.69 | 94.14 | 90.88 | 91.92 | +0.14% | 3,214,900 |
| 2026-02-03 | 96.14 | 97.99 | 91.18 | 91.79 | -5.01% | 3,617,900 |
| 2026-02-02 | 96.35 | 97.76 | 95.42 | 96.63 | -0.54% | 2,439,300 |
| 2026-01-30 | 98.73 | 99.25 | 95.94 | 97.15 | -2.21% | 2,983,800 |
| 2026-01-29 | 101.85 | 102.00 | 98.46 | 99.35 | -2.69% | 3,862,700 |
| 2026-01-28 | 103.51 | 103.96 | 101.60 | 102.10 | -1.12% | 4,461,600 |
| 2026-01-27 | 101.90 | 104.98 | 101.42 | 103.26 | +4.66% | 8,013,100 |
| 2026-01-26 | 96.31 | 99.19 | 95.95 | 98.66 | +3.77% | 4,142,100 |
| 2026-01-23 | 96.53 | 96.99 | 94.89 | 95.08 | -2.01% | 2,934,100 |
| 2026-01-22 | 94.41 | 97.57 | 94.02 | 97.03 | +3.53% | 4,183,600 |
| 2026-01-21 | 90.05 | 94.26 | 89.86 | 93.72 | +4.60% | 3,327,000 |
| 2026-01-20 | 92.08 | 92.78 | 89.23 | 89.60 | -4.16% | 3,335,500 |
| 2026-01-16 | 93.14 | 95.04 | 92.57 | 93.49 | +2.14% | 4,081,100 |
| 2026-01-15 | 90.62 | 91.72 | 89.75 | 91.53 | +0.97% | 3,259,600 |
| 2026-01-14 | 88.95 | 91.49 | 88.60 | 90.65 | +2.01% | 2,418,100 |
| 2026-01-13 | 91.50 | 91.78 | 88.36 | 88.86 | -2.64% | 3,024,000 |
| 2026-01-12 | 93.74 | 93.94 | 90.82 | 91.27 | +3.57% | 6,719,200 |
| 2026-01-09 | 86.18 | 88.51 | 85.78 | 88.12 | +2.81% | 3,052,600 |
| 2026-01-08 | 87.23 | 87.70 | 85.37 | 85.71 | -2.80% | 3,044,500 |
| 2026-01-07 | 88.15 | 89.11 | 87.22 | 88.18 | -0.63% | 2,303,600 |
| 2026-01-06 | 85.54 | 88.86 | 85.54 | 88.74 | +3.29% | 1,925,000 |
| 2026-01-05 | 85.06 | 87.40 | 85.05 | 85.91 | +0.95% | 1,433,800 |
| 2026-01-02 | 87.30 | 87.52 | 84.54 | 85.10 | -2.46% | 1,638,600 |
| 2025-12-31 | 87.70 | 88.20 | 87.21 | 87.25 | -0.82% | 1,163,200 |
| 2025-12-30 | 88.08 | 88.58 | 87.84 | 87.97 | -0.31% | 1,510,000 |
| 2025-12-29 | 88.03 | 88.97 | 87.83 | 88.24 | -0.20% | 1,541,200 |
| 2025-12-26 | 88.47 | 88.89 | 88.08 | 88.42 | -0.45% | 1,398,400 |
| 2025-12-24 | 89.08 | 89.40 | 88.48 | 88.82 | -0.46% | 813,000 |
| 2025-12-23 | 89.86 | 89.90 | 88.61 | 89.23 | -0.98% | 1,747,800 |
| 2025-12-22 | 89.19 | 90.76 | 88.77 | 90.11 | +1.00% | 1,743,900 |
| 2025-12-19 | 88.40 | 89.75 | 88.30 | 89.22 | +0.82% | 5,375,200 |
| 2025-12-18 | 88.13 | 88.91 | 87.11 | 88.49 | +1.07% | 1,934,900 |
| 2025-12-17 | 87.56 | 89.34 | 87.15 | 87.55 | -0.22% | 2,122,000 |
| 2025-12-16 | 86.70 | 87.92 | 85.80 | 87.74 | +1.40% | 2,188,200 |
| 2025-12-15 | 88.03 | 90.04 | 85.31 | 86.53 | +0.76% | 3,749,500 |
| 2025-12-12 | 85.90 | 86.88 | 85.39 | 85.88 | +0.50% | 2,151,200 |
| 2025-12-11 | 86.38 | 87.27 | 85.15 | 85.45 | -1.16% | 1,783,700 |
| 2025-12-10 | 85.56 | 86.78 | 85.23 | 86.45 | +0.92% | 2,214,500 |
| 2025-12-09 | 84.64 | 86.74 | 84.06 | 85.66 | +0.40% | 2,649,400 |
| 2025-12-08 | 83.48 | 85.70 | 83.48 | 85.32 | +2.19% | 2,313,800 |
| 2025-12-05 | 86.60 | 87.00 | 82.70 | 83.49 | -3.59% | 3,069,300 |
| 2025-12-04 | 87.82 | 88.12 | 86.30 | 86.60 | -1.56% | 2,198,500 |
| 2025-12-03 | 86.83 | 88.47 | 86.63 | 87.97 | +1.31% | 2,337,200 |
| 2025-12-02 | 88.00 | 88.20 | 86.06 | 86.83 | -1.00% | 2,814,500 |
| 2025-12-01 | 89.39 | 89.43 | 87.55 | 87.71 | -2.02% | 3,200,600 |
| 2025-11-28 | 89.47 | 89.93 | 89.34 | 89.52 | +0.08% | 1,350,900 |
| 2025-11-26 | 90.61 | 90.76 | 89.37 | 89.45 | -1.39% | 2,917,900 |
| 2025-11-25 | 88.50 | 91.01 | 87.33 | 90.71 | +2.68% | 3,622,300 |
| 2025-11-24 | 88.64 | 89.95 | 87.37 | 88.34 | -0.75% | 19,566,700 |
| 2025-11-21 | 87.83 | 90.24 | 87.25 | 89.01 | +1.87% | 3,662,900 |
| 2025-11-20 | 87.65 | 89.14 | 86.75 | 87.38 | +0.99% | 3,366,900 |
| 2025-11-19 | 87.63 | 88.15 | 86.20 | 86.52 | -1.39% | 3,994,100 |
| 2025-11-18 | 87.30 | 88.76 | 86.00 | 87.74 | +0.14% | 3,681,700 |
| 2025-11-17 | 87.75 | 88.88 | 86.86 | 87.62 | +0.52% | 3,936,400 |
| 2025-11-14 | 87.42 | 88.75 | 87.01 | 87.17 | -1.69% | 3,715,600 |
| 2025-11-13 | 89.97 | 91.85 | 88.20 | 88.67 | -1.59% | 3,597,000 |
| 2025-11-12 | 90.62 | 91.76 | 89.38 | 90.10 | -0.56% | 3,793,100 |
| 2025-11-11 | 86.96 | 92.00 | 86.31 | 90.61 | +4.01% | 5,596,400 |
| 2025-11-10 | 83.81 | 88.47 | 83.00 | 87.12 | +4.04% | 5,974,700 |
| 2025-11-07 | 78.90 | 86.23 | 76.75 | 83.74 | +14.71% | 9,629,200 |
| 2025-11-06 | 73.76 | 73.88 | 71.93 | 73.00 | +0.03% | 3,349,400 |
| 2025-11-05 | 72.63 | 73.55 | 71.67 | 72.98 | +1.40% | 3,185,400 |
| 2025-11-04 | 73.95 | 74.13 | 70.82 | 71.97 | -3.43% | 2,626,200 |
| 2025-11-03 | 75.21 | 75.35 | 73.81 | 74.53 | -0.76% | 2,148,700 |
| 2025-10-31 | 73.82 | 75.49 | 73.68 | 75.10 | +1.58% | 1,624,100 |
| 2025-10-30 | 72.86 | 75.20 | 72.76 | 73.93 | +1.26% | 1,625,600 |
| 2025-10-29 | 75.96 | 75.97 | 72.92 | 73.01 | -3.62% | 1,755,200 |
| 2025-10-28 | 75.40 | 76.16 | 74.91 | 75.75 | +0.34% | 1,999,200 |
| 2025-10-27 | 75.50 | 76.08 | 75.30 | 75.49 | +0.59% | 1,246,300 |
| 2025-10-24 | 75.30 | 75.82 | 74.76 | 75.05 | +0.59% | 1,566,700 |
| 2025-10-23 | 74.79 | 75.00 | 74.20 | 74.61 | -0.13% | 1,020,500 |
| 2025-10-22 | 75.62 | 76.41 | 74.30 | 74.71 | -1.87% | 1,410,900 |
| 2025-10-21 | 74.25 | 76.52 | 74.05 | 76.13 | +2.53% | 1,555,900 |
| 2025-10-20 | 72.95 | 74.32 | 72.95 | 74.25 | +1.91% | 1,392,500 |
| 2025-10-17 | 72.72 | 73.42 | 72.28 | 72.86 | -0.14% | 2,745,700 |
| 2025-10-16 | 74.20 | 74.70 | 72.39 | 72.96 | -0.96% | 1,473,600 |
| 2025-10-15 | 74.33 | 74.54 | 73.15 | 73.67 | -0.57% | 1,333,100 |
| 2025-10-14 | 72.77 | 74.36 | 72.46 | 74.09 | +0.39% | 1,423,900 |
| 2025-10-13 | 74.13 | 74.52 | 73.23 | 73.80 | +0.76% | 1,788,800 |
| 2025-10-10 | 75.70 | 76.28 | 73.14 | 73.24 | -2.99% | 1,684,000 |
| 2025-10-09 | 77.00 | 77.03 | 75.21 | 75.50 | -1.59% | 1,423,900 |
| 2025-10-08 | 76.80 | 77.62 | 76.54 | 76.72 | +0.16% | 1,081,800 |
| 2025-10-07 | 78.62 | 78.92 | 76.41 | 76.60 | -2.35% | 1,299,600 |
| 2025-10-06 | 78.00 | 78.56 | 77.07 | 78.44 | +1.13% | 1,264,200 |
| 2025-10-03 | 78.01 | 79.00 | 77.43 | 77.56 | -0.58% | 1,314,000 |
| 2025-10-02 | 76.17 | 78.16 | 75.60 | 78.01 | +2.86% | 1,634,500 |
| 2025-10-01 | 75.56 | 76.12 | 74.56 | 75.84 | +0.11% | 1,480,300 |
| 2025-09-30 | 76.12 | 76.38 | 74.72 | 75.76 | -0.62% | 1,633,200 |
| 2025-09-29 | 76.46 | 76.85 | 75.77 | 76.23 | +0.24% | 1,164,200 |
| 2025-09-26 | 75.38 | 76.12 | 75.19 | 76.05 | +0.89% | 1,610,200 |
| 2025-09-25 | 75.89 | 76.00 | 74.93 | 75.38 | -1.12% | 1,243,700 |
| 2025-09-24 | 75.41 | 76.28 | 74.95 | 76.23 | +1.28% | 1,464,000 |
| 2025-09-23 | 76.70 | 76.75 | 75.05 | 75.27 | -1.84% | 1,660,200 |
| 2025-09-22 | 76.98 | 76.98 | 76.01 | 76.68 | +0.52% | 1,350,300 |
| 2025-09-19 | 77.62 | 77.62 | 76.02 | 76.28 | -1.05% | 7,140,500 |
| 2025-09-18 | 76.03 | 77.30 | 75.94 | 77.09 | +1.65% | 1,553,700 |
| 2025-09-17 | 76.57 | 77.22 | 74.89 | 75.84 | -0.71% | 1,941,000 |
| 2025-09-16 | 76.57 | 76.90 | 75.68 | 76.38 | -0.10% | 1,188,700 |
| 2025-09-15 | 76.87 | 77.95 | 75.59 | 76.46 | -0.49% | 1,604,000 |
| 2025-09-12 | 79.04 | 79.07 | 76.65 | 76.84 | -2.98% | 1,518,700 |
| 2025-09-11 | 77.01 | 79.41 | 76.86 | 79.20 | +3.19% | 1,641,700 |
| 2025-09-10 | 78.13 | 79.16 | 76.51 | 76.75 | -1.80% | 1,741,400 |
| 2025-09-09 | 78.71 | 78.89 | 77.85 | 78.16 | -0.91% | 1,550,900 |
| 2025-09-08 | 78.77 | 79.43 | 77.51 | 78.88 | +0.41% | 1,928,600 |
| 2025-09-05 | 77.35 | 79.21 | 77.30 | 78.56 | +1.77% | 1,786,700 |
| 2025-09-04 | 77.57 | 77.58 | 76.10 | 77.19 | -0.48% | 2,696,300 |
| 2025-09-03 | 76.98 | 77.80 | 76.42 | 77.56 | +0.75% | 1,494,500 |
| 2025-09-02 | 78.17 | 78.41 | 76.32 | 76.98 | -2.72% | 1,712,800 |
| 2025-08-29 | 78.38 | 79.27 | 78.35 | 79.13 | +0.94% | 1,176,500 |
| 2025-08-28 | 78.50 | 78.71 | 77.71 | 78.39 | +0.15% | 1,292,600 |
| 2025-08-27 | 77.12 | 78.39 | 77.06 | 78.27 | +1.73% | 1,081,300 |
| 2025-08-26 | 76.58 | 77.20 | 76.25 | 76.94 | +0.55% | 2,365,500 |
| 2025-08-25 | 77.41 | 77.58 | 76.17 | 76.52 | -1.44% | 1,975,900 |
| 2025-08-22 | 76.61 | 78.54 | 75.95 | 77.64 | +1.73% | 1,719,200 |
| 2025-08-21 | 75.51 | 76.46 | 74.86 | 76.32 | +0.34% | 1,533,000 |
| 2025-08-20 | 76.37 | 76.63 | 75.46 | 76.06 | -0.56% | 1,355,200 |
| 2025-08-19 | 75.19 | 76.65 | 75.00 | 76.49 | +1.61% | 1,832,400 |
| 2025-08-18 | 74.46 | 75.29 | 73.99 | 75.28 | +1.16% | 1,751,100 |
| 2025-08-15 | 74.69 | 75.14 | 74.10 | 74.42 | +0.20% | 2,011,500 |
| 2025-08-14 | 74.41 | 74.98 | 74.01 | 74.27 | -1.55% | 1,643,900 |
| 2025-08-13 | 72.50 | 75.55 | 72.17 | 75.44 | +4.82% | 3,572,200 |
| 2025-08-12 | 70.64 | 72.00 | 70.42 | 71.97 | +1.93% | 2,878,000 |
| 2025-08-11 | 70.96 | 72.98 | 70.42 | 70.61 | +0.11% | 3,141,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.85%). Worst month: Feb (-11.35%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Akamai Technologies Inc's (AKAM) latest close?
110.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is AKAM's 52-week high and low?
165.45 high and 69.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Akamai Technologies Inc's strongest and weakest month historically?
Historically, AKAM's strongest calendar month has been May (average +10.85%) and its weakest Feb (average -11.35%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.