Akamai Technologies Stock Price History
NASDAQ: AKAMConsumer DiscretionaryBusiness ServicesUSD
106.95+6.05 (+6.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AKAM price history at a glance
The price history for Akamai Technologies (AKAM) on this page begins on October 25, 1999, when the stock closed at $145.19; it most recently closed at $106.95 on October 5, 2026. The highest price in this record is $345.50, reached on January 3, 2000; the latest close is 69.0% below that peak. Across the 26 complete calendar years in the table, AKAM finished higher in 14 and lower in 12. Its best year was 2003 (+467.4%) and its worst was 2000 (-93.6%).
Over roughly 27 years the share price changed -26.3%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, AKAM has gained 46.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $345.50
- Date of high
- Jan 3, 2000
- Low since 1999
- $0.56
- Date of low
- Oct 7, 2002
- 52-week high
- $165.45
- 52-week low
- $70.82
- IPO year
- 1999
- Last close
- $106.95
AKAM returns
1 week
-1.81%
1 month
-3.43%
3 months
-15.25%
6 months
+17.08%
Year to date
+22.58%
1 year
+46.03%
3 years
+0.32%
5 years
+0.59%
AKAM price return, excluding dividends.
AKAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.95 | +25.68% |
| 2025 | 85.10 | -9.04% |
| 2024 | 93.56 | -20.95% |
| 2023 | 118.35 | +40.39% |
| 2022 | 84.30 | -27.97% |
| 2021 | 117.04 | +11.48% |
| 2020 | 104.99 | +20.35% |
| 2019 | 87.24 | +46.92% |
| 2018 | 59.38 | -8.70% |
| 2017 | 65.04 | -2.46% |
| 2016 | 66.68 | +26.70% |
| 2015 | 52.63 | -16.79% |
| 2014 | 63.25 | +36.17% |
| 2013 | 46.45 | +14.89% |
| 2012 | 40.43 | +25.25% |
| 2011 | 32.28 | -31.39% |
| 2010 | 47.05 | +85.67% |
| 2009 | 25.34 | +60.99% |
| 2008 | 15.74 | -50.81% |
| 2007 | 32.00 | -39.76% |
| 2006 | 53.12 | +166.53% |
| 2005 | 19.93 | +52.95% |
| 2004 | 13.03 | +20.87% |
| 2003 | 10.78 | +467.37% |
| 2002 | 1.90 | -69.40% |
| 2001 | 6.21 | -70.52% |
| 2000 | 21.06 | -93.57% |
| 1999* | 327.63 | +125.66% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
AKAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.40 | 109.65 | 101.52 | 106.95 | +6.00% | |
| 104.10 | 104.27 | 99.30 | 100.90 | -3.55% | |
| 107.18 | 107.62 | 103.95 | 104.61 | -3.69% | |
| 109.50 | 111.60 | 107.51 | 108.62 | +0.58% | |
| 108.87 | 109.54 | 106.27 | 107.99 | -0.85% | |
| 108.75 | 113.13 | 108.50 | 108.92 | +1.86% | |
| 107.16 | 108.10 | 104.00 | 106.93 | +0.55% | |
| 108.84 | 113.43 | 106.33 | 106.35 | -1.94% | |
| 110.78 | 111.43 | 105.75 | 108.45 | -0.50% | |
| 112.85 | 115.10 | 108.80 | 108.99 | -4.34% | |
| 125.23 | 128.46 | 113.84 | 113.94 | +3.20% | |
| 116.74 | 118.00 | 110.31 | 110.41 | -6.78% | |
| 117.33 | 119.48 | 113.76 | 118.44 | +0.08% | |
| 117.87 | 122.79 | 116.10 | 118.34 | +0.79% | |
| 106.04 | 117.58 | 105.40 | 117.41 | +12.33% | |
| 107.25 | 107.25 | 102.61 | 104.52 | -2.39% | |
| 105.06 | 109.85 | 104.31 | 107.08 | +2.49% | |
| 105.39 | 107.26 | 103.75 | 104.48 | -0.87% | |
| 105.63 | 107.42 | 103.93 | 105.40 | -0.16% | |
| 105.43 | 107.86 | 102.50 | 105.57 | -1.14% | |
| 107.63 | 110.74 | 106.31 | 106.79 | -0.32% | |
| 109.08 | 111.18 | 106.63 | 107.13 | -3.27% | |
| 108.76 | 112.76 | 107.93 | 110.75 | +4.87% | |
| 102.69 | 108.11 | 100.77 | 105.61 | +0.37% | |
| 105.00 | 106.50 | 104.00 | 105.22 | -1.20% | |
| 105.42 | 106.56 | 102.55 | 106.50 | +1.34% | |
| 106.00 | 106.34 | 104.01 | 105.09 | -1.29% | |
| 108.92 | 109.99 | 105.78 | 106.46 | -1.99% | |
| 107.06 | 109.69 | 107.03 | 108.62 | +1.07% | |
| 110.91 | 112.40 | 106.88 | 107.47 | -3.39% | |
| 109.75 | 111.85 | 108.82 | 111.24 | +2.94% | |
| 105.56 | 109.53 | 105.42 | 108.06 | +2.19% | |
| 106.00 | 107.27 | 104.07 | 105.74 | +0.08% | |
| 110.00 | 110.00 | 105.20 | 105.66 | -4.31% | |
| 110.26 | 112.51 | 109.59 | 110.42 | +0.30% | |
| 112.19 | 112.72 | 109.49 | 110.09 | -2.44% | |
| 115.80 | 116.80 | 110.36 | 112.84 | -2.05% | |
| 121.49 | 123.79 | 115.11 | 115.20 | -6.32% | |
| 124.56 | 125.58 | 121.57 | 122.97 | -1.62% | |
| 126.00 | 126.73 | 123.94 | 124.99 | -0.24% | |
| 124.92 | 127.04 | 123.31 | 125.29 | +2.04% | |
| 117.50 | 124.91 | 117.05 | 122.78 | +5.24% | |
| 118.01 | 119.21 | 116.28 | 116.67 | -0.83% | |
| 107.37 | 120.14 | 107.32 | 117.65 | +6.43% | |
| 124.00 | 125.55 | 110.02 | 110.54 | -6.76% | |
| 116.60 | 120.85 | 116.26 | 118.55 | -3.04% | |
| 123.00 | 124.56 | 121.37 | 122.27 | -0.88% | |
| 118.78 | 123.61 | 118.20 | 123.35 | +4.64% | |
| 115.00 | 118.71 | 114.00 | 117.88 | +2.34% | |
| 115.49 | 116.63 | 112.50 | 115.18 | +1.26% | |
| 108.60 | 114.42 | 108.19 | 113.75 | +5.90% | |
| 111.70 | 112.49 | 107.11 | 107.41 | -3.92% | |
| 111.75 | 113.17 | 107.92 | 111.79 | -0.94% | |
| 117.00 | 117.82 | 110.82 | 112.85 | -2.18% | |
| 117.53 | 119.08 | 115.24 | 115.37 | -1.70% | |
| 124.12 | 125.77 | 117.31 | 117.37 | -5.58% | |
| 124.09 | 127.22 | 122.48 | 124.30 | -0.49% | |
| 123.78 | 127.50 | 123.17 | 124.91 | +1.45% | |
| 120.43 | 125.05 | 119.50 | 123.13 | +2.45% | |
| 116.75 | 121.41 | 115.94 | 120.19 | +1.16% | |
| 120.60 | 122.00 | 118.22 | 118.81 | -1.00% | |
| 126.77 | 127.95 | 118.00 | 120.01 | -4.84% | |
| 124.86 | 127.66 | 124.24 | 126.11 | +0.78% | |
| 125.76 | 127.77 | 123.83 | 125.13 | -0.84% | |
| 130.18 | 131.08 | 125.28 | 126.19 | -2.57% | |
| 125.30 | 130.54 | 124.50 | 129.52 | +2.33% | |
| 113.78 | 127.35 | 113.78 | 126.57 | +10.67% | |
| 118.02 | 118.96 | 113.57 | 114.37 | +1.45% | |
| 112.83 | 116.58 | 112.30 | 112.73 | -0.39% | |
| 111.78 | 115.15 | 109.55 | 113.17 | +0.32% | |
| 117.26 | 118.35 | 112.35 | 112.81 | -4.57% | |
| 114.54 | 119.22 | 114.23 | 118.21 | +3.88% | |
| 115.31 | 115.48 | 112.72 | 113.80 | +0.45% | |
| 112.51 | 114.95 | 108.84 | 113.29 | +0.35% | |
| 121.57 | 121.57 | 112.19 | 112.89 | -5.52% | |
| 119.25 | 122.03 | 118.12 | 119.48 | -0.33% | |
| 119.70 | 123.29 | 119.20 | 119.87 | -0.72% | |
| 124.90 | 124.90 | 118.98 | 120.74 | -3.34% | |
| 129.27 | 130.00 | 122.76 | 124.91 | -2.31% | |
| 132.30 | 133.56 | 127.49 | 127.86 | -3.36% | |
| 133.84 | 137.93 | 131.85 | 132.31 | -1.41% | |
| 135.46 | 136.85 | 133.12 | 134.20 | +0.52% | |
| 133.50 | 134.62 | 130.11 | 133.50 | +0.79% | |
| 129.97 | 132.62 | 127.49 | 132.46 | +1.92% | |
| 134.55 | 139.83 | 129.33 | 129.97 | -5.69% | |
| 142.00 | 142.83 | 132.58 | 137.81 | -2.86% | |
| 149.34 | 150.36 | 141.29 | 141.87 | -4.99% | |
| 157.56 | 158.05 | 147.79 | 149.32 | -6.08% | |
| 157.07 | 160.88 | 154.70 | 158.98 | -0.86% | |
| 158.17 | 164.80 | 155.63 | 160.36 | +0.02% | |
| 151.99 | 163.25 | 150.51 | 160.32 | +4.10% | |
| 149.67 | 156.31 | 149.67 | 154.01 | +2.99% | |
| 144.70 | 149.87 | 143.26 | 149.54 | +4.48% | |
| 146.53 | 147.41 | 142.16 | 143.13 | -0.90% | |
| 148.53 | 148.53 | 141.69 | 144.43 | -2.55% | |
| 148.45 | 150.14 | 143.92 | 148.21 | +0.67% | |
| 146.52 | 148.08 | 145.51 | 147.23 | +0.68% | |
| 142.06 | 146.81 | 142.06 | 146.24 | +1.87% | |
| 140.00 | 144.11 | 138.10 | 143.55 | +1.56% | |
| 142.76 | 147.68 | 140.38 | 141.34 | -6.25% | |
| 152.71 | 153.00 | 148.50 | 150.77 | -0.07% | |
| 153.52 | 156.00 | 149.19 | 150.88 | -3.08% | |
| 156.88 | 159.04 | 153.61 | 155.67 | -3.39% | |
| 154.00 | 165.45 | 151.87 | 161.14 | +7.74% | |
| 152.45 | 154.00 | 144.55 | 149.56 | -2.25% | |
| 149.00 | 156.32 | 147.01 | 153.01 | +3.59% | |
| 145.45 | 149.76 | 132.85 | 147.71 | +26.58% | |
| 116.13 | 117.48 | 111.69 | 116.69 | -4.34% | |
| 117.78 | 122.24 | 115.44 | 121.99 | +3.43% | |
| 108.70 | 118.16 | 107.27 | 117.94 | +11.50% | |
| 104.29 | 107.66 | 104.08 | 105.78 | +1.84% | |
| 103.33 | 104.88 | 101.68 | 103.87 | +0.86% | |
| 98.82 | 103.24 | 98.46 | 102.98 | +3.19% | |
| 95.29 | 100.51 | 94.50 | 99.80 | +4.58% | |
| 96.95 | 97.50 | 94.75 | 95.43 | -0.52% | |
| 95.25 | 96.21 | 93.53 | 95.93 | +0.71% | |
| 96.83 | 97.49 | 94.67 | 95.25 | -0.97% | |
| 96.69 | 96.69 | 93.51 | 96.18 | -0.96% | |
| 99.35 | 99.46 | 96.56 | 97.11 | -0.99% | |
| 97.97 | 99.44 | 95.77 | 98.08 | +0.47% | |
| 96.02 | 98.52 | 96.02 | 97.62 | +1.80% | |
| 97.57 | 98.64 | 94.96 | 95.89 | -0.95% | |
| 91.25 | 97.83 | 91.16 | 96.81 | +7.11% | |
| 89.80 | 92.88 | 89.80 | 90.38 | +1.73% | |
| 95.78 | 96.10 | 88.50 | 88.84 | -6.43% | |
| 91.85 | 97.84 | 91.64 | 94.94 | +3.93% | |
| 109.64 | 109.79 | 90.56 | 91.35 | -16.66% | |
| 115.21 | 115.25 | 106.88 | 109.61 | -5.51% | |
| 116.25 | 117.35 | 113.20 | 116.00 | +1.85% | |
| 114.89 | 116.26 | 112.57 | 113.89 | -0.62% | |
| 117.16 | 118.17 | 112.91 | 114.60 | -2.88% | |
| 112.70 | 118.02 | 112.12 | 118.00 | +1.94% | |
| 115.99 | 117.64 | 114.99 | 115.75 | +0.78% | |
| 110.67 | 116.39 | 110.01 | 114.85 | +4.20% | |
| 115.45 | 116.22 | 108.69 | 110.22 | -3.74% | |
| 115.74 | 116.06 | 111.91 | 114.50 | -2.35% | |
| 118.39 | 121.12 | 116.05 | 117.25 | -1.59% | |
| 115.85 | 120.59 | 115.60 | 119.15 | +4.06% | |
| 113.15 | 115.64 | 112.31 | 114.50 | +0.06% | |
| 110.50 | 115.20 | 109.50 | 114.43 | +3.58% | |
| 110.56 | 111.86 | 108.81 | 110.48 | +0.44% | |
| 108.78 | 110.45 | 106.07 | 110.00 | +1.05% | |
| 105.48 | 112.81 | 105.19 | 108.86 | +2.85% | |
| 106.39 | 107.00 | 103.60 | 105.84 | +0.38% | |
| 107.91 | 108.20 | 104.55 | 105.44 | -2.07% | |
| 105.63 | 109.56 | 105.56 | 107.67 | +2.09% | |
| 105.49 | 108.45 | 104.37 | 105.47 | -0.94% | |
| 103.84 | 108.40 | 103.35 | 106.47 | +1.89% | |
| 101.55 | 106.08 | 100.41 | 104.50 | +2.34% | |
| 98.58 | 103.07 | 98.49 | 102.11 | +2.22% | |
| 99.98 | 100.79 | 96.98 | 99.89 | -1.10% | |
| 102.14 | 104.53 | 100.12 | 101.00 | -1.92% | |
| 102.00 | 103.22 | 100.28 | 102.98 | +0.88% | |
| 95.61 | 103.72 | 95.37 | 102.08 | +4.55% | |
| 96.91 | 98.86 | 96.58 | 97.64 | -0.76% | |
| 98.75 | 99.51 | 96.92 | 98.39 | -1.51% | |
| 99.45 | 100.65 | 98.20 | 99.90 | -0.14% | |
| 100.95 | 101.28 | 97.83 | 100.04 | -0.09% | |
| 98.66 | 103.90 | 98.00 | 100.13 | +1.39% | |
| 93.75 | 99.70 | 92.68 | 98.76 | +4.87% | |
| 99.74 | 102.00 | 93.53 | 94.17 | -14.07% | |
| 108.25 | 109.77 | 107.00 | 109.59 | +0.26% | |
| 108.25 | 110.44 | 106.08 | 109.31 | +0.82% | |
| 110.58 | 111.46 | 106.75 | 108.42 | -2.99% | |
| 104.49 | 113.50 | 102.87 | 111.76 | +6.83% | |
| 98.75 | 106.80 | 98.75 | 104.61 | +10.35% | |
| 99.01 | 99.01 | 94.49 | 94.80 | +0.42% | |
| 94.69 | 95.79 | 94.00 | 94.40 | -0.34% | |
| 95.01 | 95.55 | 92.31 | 94.72 | -0.38% | |
| 92.57 | 95.25 | 92.50 | 95.08 | +3.92% | |
| 91.81 | 93.34 | 91.13 | 91.49 | -0.47% | |
| 91.69 | 94.14 | 90.88 | 91.92 | +0.14% | |
| 96.14 | 97.99 | 91.18 | 91.79 | -5.01% | |
| 96.35 | 97.76 | 95.42 | 96.63 | -0.54% | |
| 98.73 | 99.25 | 95.94 | 97.15 | -2.21% | |
| 101.85 | 102.00 | 98.46 | 99.35 | -2.69% | |
| 103.51 | 103.96 | 101.60 | 102.10 | -1.12% | |
| 101.90 | 104.98 | 101.42 | 103.26 | +4.66% | |
| 96.31 | 99.19 | 95.95 | 98.66 | +3.77% | |
| 96.53 | 96.99 | 94.89 | 95.08 | -2.01% | |
| 94.41 | 97.57 | 94.02 | 97.03 | +3.53% | |
| 90.05 | 94.26 | 89.86 | 93.72 | +4.60% | |
| 92.08 | 92.78 | 89.23 | 89.60 | -4.16% | |
| 93.14 | 95.04 | 92.57 | 93.49 | +2.14% | |
| 90.62 | 91.72 | 89.75 | 91.53 | +0.97% | |
| 88.95 | 91.49 | 88.60 | 90.65 | +2.01% | |
| 91.50 | 91.78 | 88.36 | 88.86 | -2.64% | |
| 93.74 | 93.94 | 90.82 | 91.27 | +3.57% | |
| 86.18 | 88.51 | 85.78 | 88.12 | +2.81% | |
| 87.23 | 87.70 | 85.37 | 85.71 | -2.80% | |
| 88.15 | 89.11 | 87.22 | 88.18 | -0.63% | |
| 85.54 | 88.86 | 85.54 | 88.74 | +3.29% | |
| 85.06 | 87.40 | 85.05 | 85.91 | +0.95% | |
| 87.30 | 87.52 | 84.54 | 85.10 | -2.46% | |
| 87.70 | 88.20 | 87.21 | 87.25 | -0.82% | |
| 88.08 | 88.58 | 87.84 | 87.97 | -0.31% | |
| 88.03 | 88.97 | 87.83 | 88.24 | -0.20% | |
| 88.47 | 88.89 | 88.08 | 88.42 | -0.45% | |
| 89.08 | 89.40 | 88.48 | 88.82 | -0.46% | |
| 89.86 | 89.90 | 88.61 | 89.23 | -0.98% | |
| 89.19 | 90.76 | 88.77 | 90.11 | +1.00% | |
| 88.40 | 89.75 | 88.30 | 89.22 | +0.82% | |
| 88.13 | 88.91 | 87.11 | 88.49 | +1.07% | |
| 87.56 | 89.34 | 87.15 | 87.55 | -0.22% | |
| 86.70 | 87.92 | 85.80 | 87.74 | +1.40% | |
| 88.03 | 90.04 | 85.31 | 86.53 | +0.76% | |
| 85.90 | 86.88 | 85.39 | 85.88 | +0.50% | |
| 86.38 | 87.27 | 85.15 | 85.45 | -1.16% | |
| 85.56 | 86.78 | 85.23 | 86.45 | +0.92% | |
| 84.64 | 86.74 | 84.06 | 85.66 | +0.40% | |
| 83.48 | 85.70 | 83.48 | 85.32 | +2.19% | |
| 86.60 | 87.00 | 82.70 | 83.49 | -3.59% | |
| 87.82 | 88.12 | 86.30 | 86.60 | -1.56% | |
| 86.83 | 88.47 | 86.63 | 87.97 | +1.31% | |
| 88.00 | 88.20 | 86.06 | 86.83 | -1.00% | |
| 89.39 | 89.43 | 87.55 | 87.71 | -2.02% | |
| 89.47 | 89.93 | 89.34 | 89.52 | +0.08% | |
| 90.61 | 90.76 | 89.37 | 89.45 | -1.39% | |
| 88.50 | 91.01 | 87.33 | 90.71 | +2.68% | |
| 88.64 | 89.95 | 87.37 | 88.34 | -0.75% | |
| 87.83 | 90.24 | 87.25 | 89.01 | +1.87% | |
| 87.65 | 89.14 | 86.75 | 87.38 | +0.99% | |
| 87.63 | 88.15 | 86.20 | 86.52 | -1.39% | |
| 87.30 | 88.76 | 86.00 | 87.74 | +0.14% | |
| 87.75 | 88.88 | 86.86 | 87.62 | +0.52% | |
| 87.42 | 88.75 | 87.01 | 87.17 | -1.69% | |
| 89.97 | 91.85 | 88.20 | 88.67 | -1.59% | |
| 90.62 | 91.76 | 89.38 | 90.10 | -0.56% | |
| 86.96 | 92.00 | 86.31 | 90.61 | +4.01% | |
| 83.81 | 88.47 | 83.00 | 87.12 | +4.04% | |
| 78.90 | 86.23 | 76.75 | 83.74 | +14.71% | |
| 73.76 | 73.88 | 71.93 | 73.00 | +0.03% | |
| 72.63 | 73.55 | 71.67 | 72.98 | +1.40% | |
| 73.95 | 74.13 | 70.82 | 71.97 | -3.43% | |
| 75.21 | 75.35 | 73.81 | 74.53 | -0.76% | |
| 73.82 | 75.49 | 73.68 | 75.10 | +1.58% | |
| 72.86 | 75.20 | 72.76 | 73.93 | +1.26% | |
| 75.96 | 75.97 | 72.92 | 73.01 | -3.62% | |
| 75.40 | 76.16 | 74.91 | 75.75 | +0.34% | |
| 75.50 | 76.08 | 75.30 | 75.49 | +0.59% | |
| 75.30 | 75.82 | 74.76 | 75.05 | +0.59% | |
| 74.79 | 75.00 | 74.20 | 74.61 | -0.13% | |
| 75.62 | 76.41 | 74.30 | 74.71 | -1.87% | |
| 74.25 | 76.52 | 74.05 | 76.13 | +2.53% | |
| 72.95 | 74.32 | 72.95 | 74.25 | +1.91% | |
| 72.72 | 73.42 | 72.28 | 72.86 | -0.14% | |
| 74.20 | 74.70 | 72.39 | 72.96 | -0.96% | |
| 74.33 | 74.54 | 73.15 | 73.67 | -0.57% | |
| 72.77 | 74.36 | 72.46 | 74.09 | +0.39% | |
| 74.13 | 74.52 | 73.23 | 73.80 | +0.76% | |
| 75.70 | 76.28 | 73.14 | 73.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AKAM chart for longer ranges.