5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+16.92%
3 MONTH PERFORMANCE
+24.58%
6 MONTH PERFORMANCE
+45.20%
YEAR-TO-DATE PERFORMANCE
+25.28%
1 YEAR PERFORMANCE
+10.06%
Akamai Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $108.25 | $109.31 (0.98%) | $110.44 | $106.08 | 3.36 M | $15.94 B |
| 02/17/2026 | $110.58 | $108.42 (-1.95%) | $111.46 | $106.75 | 4.70 M | $15.81 B |
| 02/13/2026 | $104.49 | $111.76 (6.96%) | $113.50 | $102.87 | 7.33 M | $16.29 B |
| 02/12/2026 | $98.75 | $104.61 (5.93%) | $106.80 | $98.75 | 10.96 M | $15.25 B |
| 02/11/2026 | $99.01 | $94.80 (-4.25%) | $99.01 | $94.49 | 4.12 M | $13.82 B |
| 02/10/2026 | $94.69 | $94.40 (-0.31%) | $95.79 | $94.00 | 2.49 M | $13.76 B |
| 02/09/2026 | $95.01 | $94.72 (-0.31%) | $95.55 | $92.31 | 2.27 M | $13.81 B |
| 02/06/2026 | $92.57 | $95.08 (2.71%) | $95.25 | $92.50 | 3.33 M | $13.86 B |
| 02/05/2026 | $91.81 | $91.49 (-0.35%) | $93.34 | $91.13 | 3.33 M | $13.34 B |
| 02/04/2026 | $91.69 | $91.92 (0.25%) | $94.14 | $90.88 | 3.21 M | $13.40 B |
| 02/03/2026 | $96.14 | $91.79 (-4.52%) | $97.99 | $91.18 | 3.62 M | $13.38 B |
| 02/02/2026 | $96.35 | $96.63 (0.29%) | $97.76 | $95.42 | 2.44 M | $14.09 B |
| 01/30/2026 | $98.73 | $97.15 (-1.6%) | $99.25 | $95.94 | 2.98 M | $14.16 B |
| 01/29/2026 | $101.85 | $99.35 (-2.45%) | $102.00 | $98.46 | 3.86 M | $14.48 B |
| 01/28/2026 | $103.51 | $102.10 (-1.36%) | $103.96 | $101.60 | 4.46 M | $14.89 B |
| 01/27/2026 | $101.90 | $103.26 (1.33%) | $104.98 | $101.42 | 8.01 M | $15.05 B |
| 01/26/2026 | $96.31 | $98.66 (2.44%) | $99.19 | $95.95 | 4.14 M | $14.38 B |
| 01/23/2026 | $96.53 | $95.08 (-1.5%) | $96.99 | $94.89 | 2.93 M | $13.86 B |
| 01/22/2026 | $94.41 | $97.03 (2.78%) | $97.57 | $94.02 | 4.18 M | $14.15 B |
| 01/21/2026 | $90.05 | $93.72 (4.08%) | $94.26 | $89.86 | 3.33 M | $13.66 B |
| 01/20/2026 | $92.08 | $89.60 (-2.69%) | $92.78 | $89.23 | 3.34 M | $13.06 B |
| 01/16/2026 | $93.14 | $93.49 (0.38%) | $95.04 | $92.57 | 4.08 M | $13.63 B |
| 01/15/2026 | $90.62 | $91.53 (1%) | $91.72 | $89.75 | 3.26 M | $13.34 B |
| 01/14/2026 | $88.95 | $90.65 (1.91%) | $91.49 | $88.60 | 2.42 M | $13.22 B |
| 01/13/2026 | $91.50 | $88.86 (-2.89%) | $91.78 | $88.36 | 3.02 M | $12.96 B |
| 01/12/2026 | $93.74 | $91.27 (-2.63%) | $93.94 | $90.82 | 6.72 M | $13.31 B |
| 01/09/2026 | $86.18 | $88.12 (2.25%) | $88.51 | $85.78 | 3.05 M | $12.85 B |
| 01/08/2026 | $87.23 | $85.71 (-1.74%) | $87.70 | $85.37 | 3.04 M | $12.50 B |
| 01/07/2026 | $88.15 | $88.18 (0.03%) | $89.11 | $87.22 | 2.30 M | $12.86 B |
| 01/06/2026 | $85.54 | $88.74 (3.74%) | $88.86 | $85.54 | 1.93 M | $12.94 B |
| 01/05/2026 | $85.06 | $85.91 (1%) | $87.40 | $85.05 | 1.43 M | $12.53 B |
| 01/02/2026 | $87.30 | $85.10 (-2.52%) | $87.52 | $84.54 | 1.64 M | $12.41 B |
| 12/31/2025 | $87.70 | $87.25 (-0.51%) | $88.20 | $87.21 | 1.16 M | $12.72 B |
| 12/30/2025 | $88.08 | $87.97 (-0.12%) | $88.58 | $87.84 | 1.51 M | $12.83 B |
| 12/29/2025 | $88.03 | $88.24 (0.24%) | $88.97 | $87.83 | 1.54 M | $12.86 B |
| 12/26/2025 | $88.47 | $88.42 (-0.06%) | $88.89 | $88.08 | 1.40 M | $12.89 B |
| 12/24/2025 | $89.08 | $88.82 (-0.29%) | $89.40 | $88.48 | 813.00 K | $12.95 B |
| 12/23/2025 | $89.86 | $89.23 (-0.7%) | $89.90 | $88.61 | 1.75 M | $13.01 B |
| 12/22/2025 | $89.19 | $90.11 (1.03%) | $90.76 | $88.77 | 1.74 M | $13.14 B |
| 12/19/2025 | $88.40 | $89.22 (0.93%) | $89.75 | $88.30 | 5.38 M | $13.01 B |
| 12/18/2025 | $88.13 | $88.49 (0.41%) | $88.91 | $87.11 | 1.93 M | $12.90 B |
| 12/17/2025 | $87.56 | $87.55 (-0.01%) | $89.34 | $87.15 | 2.12 M | $12.76 B |
| 12/16/2025 | $86.70 | $87.74 (1.2%) | $87.92 | $85.80 | 2.19 M | $12.79 B |
| 12/15/2025 | $88.03 | $86.53 (-1.7%) | $90.04 | $85.31 | 3.75 M | $12.62 B |
| 12/12/2025 | $85.90 | $85.88 (-0.02%) | $86.88 | $85.39 | 2.15 M | $12.52 B |
| 12/11/2025 | $86.38 | $85.45 (-1.08%) | $87.27 | $85.15 | 1.78 M | $12.46 B |
| 12/10/2025 | $85.56 | $86.45 (1.04%) | $86.78 | $85.23 | 2.21 M | $12.60 B |
| 12/09/2025 | $84.64 | $85.66 (1.21%) | $86.74 | $84.06 | 2.65 M | $12.49 B |
| 12/08/2025 | $83.48 | $85.32 (2.2%) | $85.70 | $83.48 | 2.31 M | $12.44 B |
| 12/05/2025 | $86.60 | $83.49 (-3.59%) | $87.00 | $82.70 | 3.07 M | $12.17 B |
| 12/04/2025 | $87.82 | $86.60 (-1.39%) | $88.12 | $86.30 | 2.20 M | $12.63 B |
| 12/03/2025 | $86.83 | $87.97 (1.31%) | $88.47 | $86.63 | 2.34 M | $12.83 B |
| 12/02/2025 | $88.00 | $86.83 (-1.33%) | $88.20 | $86.06 | 2.81 M | $12.66 B |
| 12/01/2025 | $89.39 | $87.71 (-1.88%) | $89.43 | $87.55 | 3.20 M | $12.79 B |
| 11/28/2025 | $89.47 | $89.52 (0.06%) | $89.93 | $89.34 | 1.35 M | $13.05 B |
| 11/26/2025 | $90.61 | $89.45 (-1.28%) | $90.76 | $89.37 | 2.92 M | $13.04 B |
| 11/25/2025 | $88.50 | $90.71 (2.5%) | $91.01 | $87.33 | 3.62 M | $13.23 B |
| 11/24/2025 | $88.64 | $88.34 (-0.34%) | $89.95 | $87.37 | 19.57 M | $12.88 B |
| 11/21/2025 | $87.83 | $89.01 (1.34%) | $90.24 | $87.25 | 3.66 M | $12.98 B |
| 11/20/2025 | $87.65 | $87.38 (-0.31%) | $89.14 | $86.75 | 3.37 M | $12.74 B |
| 11/19/2025 | $87.63 | $86.52 (-1.27%) | $88.15 | $86.20 | 3.99 M | $12.61 B |
| 11/18/2025 | $87.30 | $87.74 (0.5%) | $88.76 | $86.00 | 3.68 M | $12.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
