Akamai Technologies, Inc.AKAMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $94.69 | $95.79 | $94.00 | $94.40 | 2.49M |
| 2/9/2026 | $95.01 | $95.55 | $92.31 | $94.72 | 2.27M |
| 2/6/2026 | $92.57 | $95.25 | $92.50 | $95.08 | 3.33M |
| 2/5/2026 | $91.81 | $93.34 | $91.13 | $91.49 | 3.33M |
| 2/4/2026 | $91.69 | $94.14 | $90.88 | $91.92 | 3.21M |
| 2/3/2026 | $96.14 | $97.99 | $91.18 | $91.79 | 3.62M |
| 2/2/2026 | $96.35 | $97.76 | $95.42 | $96.63 | 2.44M |
| 1/30/2026 | $98.73 | $99.25 | $95.94 | $97.15 | 2.98M |
| 1/29/2026 | $101.85 | $102.00 | $98.46 | $99.35 | 3.86M |
| 1/28/2026 | $103.51 | $103.96 | $101.60 | $102.10 | 4.46M |
| 1/27/2026 | $101.90 | $104.98 | $101.42 | $103.26 | 8.01M |
| 1/26/2026 | $96.31 | $99.19 | $95.95 | $98.66 | 4.14M |
| 1/23/2026 | $96.53 | $96.99 | $94.89 | $95.08 | 2.93M |
| 1/22/2026 | $94.41 | $97.57 | $94.02 | $97.03 | 4.18M |
| 1/21/2026 | $90.05 | $94.26 | $89.86 | $93.72 | 3.33M |
| 1/20/2026 | $92.08 | $92.78 | $89.23 | $89.60 | 3.34M |
| 1/16/2026 | $93.14 | $95.04 | $92.57 | $93.49 | 4.08M |
| 1/15/2026 | $90.62 | $91.72 | $89.75 | $91.53 | 3.26M |
| 1/14/2026 | $88.95 | $91.49 | $88.60 | $90.65 | 2.42M |
| 1/13/2026 | $91.50 | $91.78 | $88.36 | $88.86 | 3.02M |
| 1/12/2026 | $93.74 | $93.94 | $90.82 | $91.27 | 6.72M |
| 1/9/2026 | $86.18 | $88.51 | $85.78 | $88.12 | 3.05M |
| 1/8/2026 | $87.23 | $87.70 | $85.37 | $85.71 | 3.04M |
| 1/7/2026 | $88.15 | $89.11 | $87.22 | $88.18 | 2.30M |
| 1/6/2026 | $85.54 | $88.86 | $85.54 | $88.74 | 1.93M |
| 1/5/2026 | $85.06 | $87.40 | $85.05 | $85.91 | 1.43M |
| 1/2/2026 | $87.30 | $87.52 | $84.54 | $85.10 | 1.64M |
| 12/31/2025 | $87.70 | $88.20 | $87.21 | $87.25 | 1.16M |
| 12/30/2025 | $88.08 | $88.58 | $87.84 | $87.97 | 1.51M |
| 12/29/2025 | $88.03 | $88.97 | $87.83 | $88.24 | 1.54M |
| 12/26/2025 | $88.47 | $88.89 | $88.08 | $88.42 | 1.40M |
| 12/24/2025 | $89.08 | $89.40 | $88.48 | $88.82 | 813,000 |
| 12/23/2025 | $89.86 | $89.90 | $88.61 | $89.23 | 1.75M |
| 12/22/2025 | $89.19 | $90.76 | $88.77 | $90.11 | 1.74M |
| 12/19/2025 | $88.40 | $89.75 | $88.30 | $89.22 | 5.38M |
| 12/18/2025 | $88.13 | $88.91 | $87.11 | $88.49 | 1.93M |
| 12/17/2025 | $87.56 | $89.34 | $87.15 | $87.55 | 2.12M |
| 12/16/2025 | $86.70 | $87.92 | $85.80 | $87.74 | 2.19M |
| 12/15/2025 | $88.03 | $90.04 | $85.31 | $86.53 | 3.75M |
| 12/12/2025 | $85.90 | $86.88 | $85.39 | $85.88 | 2.15M |
| 12/11/2025 | $86.38 | $87.27 | $85.15 | $85.45 | 1.78M |
| 12/10/2025 | $85.56 | $86.78 | $85.23 | $86.45 | 2.21M |
| 12/9/2025 | $84.64 | $86.74 | $84.06 | $85.66 | 2.65M |
| 12/8/2025 | $83.48 | $85.70 | $83.48 | $85.32 | 2.31M |
| 12/5/2025 | $86.60 | $87.00 | $82.70 | $83.49 | 3.07M |
| 12/4/2025 | $87.82 | $88.12 | $86.30 | $86.60 | 2.20M |
| 12/3/2025 | $86.83 | $88.47 | $86.63 | $87.97 | 2.34M |
| 12/2/2025 | $88.00 | $88.20 | $86.06 | $86.83 | 2.81M |
| 12/1/2025 | $89.39 | $89.43 | $87.55 | $87.71 | 3.20M |
| 11/28/2025 | $89.47 | $89.93 | $89.34 | $89.52 | 1.35M |
| 11/26/2025 | $90.61 | $90.76 | $89.37 | $89.45 | 2.92M |
| 11/25/2025 | $88.50 | $91.01 | $87.33 | $90.71 | 3.62M |
| 11/24/2025 | $88.64 | $89.95 | $87.37 | $88.34 | 19.57M |
| 11/21/2025 | $87.83 | $90.24 | $87.25 | $89.01 | 3.66M |
| 11/20/2025 | $87.65 | $89.14 | $86.75 | $87.38 | 3.37M |
| 11/19/2025 | $87.63 | $88.15 | $86.20 | $86.52 | 3.99M |
| 11/18/2025 | $87.30 | $88.76 | $86.00 | $87.74 | 3.68M |
| 11/17/2025 | $87.75 | $88.88 | $86.86 | $87.62 | 3.94M |
| 11/14/2025 | $87.42 | $88.75 | $87.01 | $87.17 | 3.72M |
| 11/13/2025 | $89.97 | $91.85 | $88.20 | $88.67 | 3.60M |