Akamai Technologies, Inc.AKAMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $93.85 | $93.94 | $90.82 | $91.27 | 6.47M |
| 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 |
| 11/12/2025 | $90.62 | $91.76 | $89.38 | $90.10 | 3.79M |
| 11/11/2025 | $86.96 | $92.00 | $86.31 | $90.61 | 5.60M |
| 11/10/2025 | $83.81 | $88.47 | $83.00 | $87.12 | 5.97M |
| 11/7/2025 | $78.90 | $86.23 | $76.75 | $83.74 | 9.63M |
| 11/6/2025 | $73.76 | $73.88 | $71.93 | $73.00 | 3.35M |
| 11/5/2025 | $72.63 | $73.55 | $71.67 | $72.98 | 3.19M |
| 11/4/2025 | $73.95 | $74.13 | $70.82 | $71.97 | 2.63M |
| 11/3/2025 | $75.21 | $75.35 | $73.81 | $74.53 | 2.15M |
| 10/31/2025 | $73.82 | $75.49 | $73.68 | $75.10 | 1.62M |
| 10/30/2025 | $72.86 | $75.20 | $72.76 | $73.93 | 1.63M |
| 10/29/2025 | $75.96 | $75.97 | $72.92 | $73.01 | 1.76M |
| 10/28/2025 | $75.40 | $76.16 | $74.91 | $75.75 | 2.00M |
| 10/27/2025 | $75.50 | $76.08 | $75.30 | $75.49 | 1.25M |
| 10/24/2025 | $75.30 | $75.82 | $74.76 | $75.05 | 1.57M |
| 10/23/2025 | $74.79 | $75.00 | $74.20 | $74.61 | 1.02M |
| 10/22/2025 | $75.62 | $76.41 | $74.30 | $74.71 | 1.41M |
| 10/21/2025 | $74.25 | $76.52 | $74.05 | $76.13 | 1.56M |
| 10/20/2025 | $72.95 | $74.32 | $72.95 | $74.25 | 1.39M |
| 10/17/2025 | $72.72 | $73.42 | $72.28 | $72.86 | 2.75M |
| 10/16/2025 | $74.20 | $74.70 | $72.39 | $72.96 | 1.47M |
| 10/15/2025 | $74.33 | $74.54 | $73.15 | $73.67 | 1.33M |