Akamai Technologies Inc (AKAM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 44 out of 100 (momentum 22 · quality 48 · valuation 44), as of 2026-10-31.
Signal: Resizing — 39.9% off its high — 39.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-29)
Trend: Akamai Technologies Inc trades 4.7% below its 50-day and 11.7% below its 200-day moving average. (as of 2026-10-29)

Akamai builds security, delivery and cloud computing services that sit at the edge of the internet, close to end users. Its security tools protect web applications, APIs and mobile traffic from bots, scraping and account takeover attempts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AKAM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	96.37	96.61	91.61	92.72	-6.70%	5,205,116
2026-10-29	95.71	99.60	94.71	99.38	+1.30%	3,143,400
2026-10-28	99.21	99.94	97.09	98.10	-1.50%	2,985,700
2026-10-27	98.10	99.70	98.09	99.59	+1.11%	3,558,700
2026-10-26	93.41	98.96	91.79	98.50	+5.31%	5,766,200
2026-10-23	90.25	93.75	89.31	93.53	+2.63%	4,010,600
2026-10-22	88.90	91.64	88.50	91.13	+0.95%	5,122,800
2026-10-21	91.60	91.75	88.06	90.27	+0.71%	4,446,000
2026-10-20	88.31	90.56	86.06	89.63	+2.73%	4,066,800
2026-10-19	90.06	91.15	87.08	87.25	-0.64%	4,470,300
2026-10-16	91.89	91.99	86.94	87.81	-4.89%	7,422,700
2026-10-15	89.07	92.46	86.16	92.32	+0.67%	8,402,800
2026-10-14	97.97	98.52	90.03	91.71	-8.23%	7,980,800
2026-10-13	100.30	103.07	98.30	99.93	-1.69%	4,833,000
2026-10-12	106.95	106.95	100.21	101.65	-4.96%	3,424,400
2026-10-09	102.40	109.65	101.52	106.95	+6.00%	5,796,100
2026-10-08	104.10	104.27	99.30	100.90	-3.55%	5,052,300
2026-10-07	107.18	107.62	103.95	104.61	-3.69%	3,874,500
2026-10-06	109.50	111.60	107.51	108.62	+0.58%	2,803,800
2026-10-05	108.87	109.54	106.27	107.99	-0.85%	3,619,700
2026-10-02	108.75	113.13	108.50	108.92	+1.86%	5,039,400
2026-10-01	107.16	108.10	104.00	106.93	+0.55%	5,590,400
2026-09-30	108.84	113.43	106.33	106.35	-1.94%	6,279,000
2026-09-29	110.78	111.43	105.75	108.45	-0.50%	6,052,000
2026-09-28	112.85	115.10	108.80	108.99	-4.34%	8,243,100
2026-09-25	125.23	128.46	113.84	113.94	+3.20%	31,946,800
2026-09-24	116.74	118.00	110.31	110.41	-6.78%	7,058,400
2026-09-23	117.33	119.48	113.76	118.44	+0.08%	3,919,400
2026-09-22	117.87	122.79	116.10	118.34	+0.79%	4,670,700
2026-09-21	106.04	117.58	105.40	117.41	+12.33%	4,703,100
2026-09-18	107.25	107.25	102.61	104.52	-2.39%	4,817,000
2026-09-17	105.06	109.85	104.31	107.08	+2.49%	2,859,700
2026-09-16	105.39	107.26	103.75	104.48	-0.87%	2,502,600
2026-09-15	105.63	107.42	103.93	105.40	-0.16%	2,826,400
2026-09-14	105.43	107.86	102.50	105.57	-1.14%	4,585,200
2026-09-11	107.63	110.74	106.31	106.79	-0.32%	3,688,400
2026-09-10	109.08	111.18	106.63	107.13	-3.27%	2,929,400
2026-09-09	108.76	112.76	107.93	110.75	+4.87%	4,566,500
2026-09-08	102.69	108.11	100.77	105.61	+0.37%	3,766,700
2026-09-04	105.00	106.50	104.00	105.22	-1.20%	1,758,400
2026-09-03	105.42	106.56	102.55	106.50	+1.34%	3,350,700
2026-09-02	106.00	106.34	104.01	105.09	-1.29%	2,172,400
2026-09-01	108.92	109.99	105.78	106.46	-1.99%	2,700,900
2026-08-31	107.06	109.69	107.03	108.62	+1.07%	2,403,400
2026-08-28	110.91	112.40	106.88	107.47	-3.39%	2,583,100
2026-08-27	109.75	111.85	108.82	111.24	+2.94%	3,042,400
2026-08-26	105.56	109.53	105.42	108.06	+2.19%	3,374,800
2026-08-25	106.00	107.27	104.07	105.74	+0.08%	2,978,517
2026-08-24	110.00	110.00	105.20	105.66	-4.31%	2,760,524
2026-08-21	110.26	112.51	109.59	110.42	+0.30%	3,011,500
2026-08-20	112.19	112.72	109.49	110.09	-2.44%	2,118,900
2026-08-19	115.80	116.80	110.36	112.84	-2.05%	3,874,300
2026-08-18	121.49	123.79	115.11	115.20	-6.32%	3,407,000
2026-08-17	124.56	125.58	121.57	122.97	-1.62%	2,492,200
2026-08-14	126.00	126.73	123.94	124.99	-0.24%	2,176,600
2026-08-13	124.92	127.04	123.31	125.29	+2.04%	3,085,900
2026-08-12	117.50	124.91	117.05	122.78	+5.24%	3,499,500
2026-08-11	118.01	119.21	116.28	116.67	-0.83%	2,339,800
2026-08-10	107.37	120.14	107.32	117.65	+6.43%	6,105,700
2026-08-07	124.00	125.55	110.02	110.54	-6.76%	8,147,200
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

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).

Jan+7.24%
Feb-11.35%
Mar+5.71%
Apr-3.37%
May+10.85%
Jun-5.29%
Jul+2.80%
Aug+4.25%
Sep+0.11%
Oct+0.59%
Nov+8.12%
Dec-3.08%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Akamai Technologies Inc's (AKAM) latest close?

92.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is AKAM's 52-week high and low?

165.45 high and 70.82 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is Akamai Technologies Inc's Closelooknet score?

44 out of 100 (momentum 22 · quality 48 · valuation 44), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AKAM?

Resizing — 39.9% off its high: 39.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-10-29. A research diary reading, not advice.

Is AKAM above its 50-day and 200-day moving averages?

Akamai Technologies Inc trades 4.7% below its 50-day and 11.7% below its 200-day moving average (1.5% above its 20-day). As of 2026-10-29.