AKAM - AKAMAI TECHNOLOGIES INC
114.5
-2.750 -2.402%
Share volume: 4,460,451
Last Updated: 03-27-2026
Business Services/Services – Misc. Business Services:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$117.25
-2.75
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $115.74 | $115.74 | $116.06 | $116.06 | $111.91 | $111.91 | $114.50 | $114.50 | 4,460,451 | $4,367,354.00 |
| 03-26-2026 | $118.39 | $118.39 | $121.12 | $121.12 | $116.05 | $116.05 | $117.25 | $117.25 | 5,346,894 | $5,346,894.00 |
| 03-25-2026 | $115.85 | $115.85 | $120.59 | $120.59 | $115.60 | $115.60 | $119.15 | $119.15 | 6,782,839 | $6,782,839.00 |
| 03-24-2026 | $113.15 | $113.15 | $115.64 | $115.64 | $112.31 | $112.31 | $114.50 | $114.50 | 4,515,259 | $4,515,259.00 |
| 03-23-2026 | $110.50 | $110.50 | $115.20 | $115.20 | $109.50 | $109.50 | $114.43 | $114.43 | 5,913,869 | $5,913,869.00 |
| 03-20-2026 | $110.56 | $110.56 | $111.86 | $111.86 | $108.81 | $108.81 | $110.48 | $110.48 | 13,118,311 | $13,118,311.00 |
| 03-19-2026 | $108.78 | $108.78 | $110.45 | $110.45 | $106.07 | $106.07 | $110.00 | $110.00 | 4,129,181 | $4,129,181.00 |
| 03-18-2026 | $105.48 | $105.48 | $112.81 | $112.81 | $105.19 | $105.19 | $108.86 | $108.86 | 5,175,106 | $5,175,106.00 |
| 03-17-2026 | $106.39 | $106.39 | $107.00 | $107.00 | $103.60 | $103.60 | $105.84 | $105.84 | 3,681,497 | $3,681,497.00 |
| 03-16-2026 | $107.91 | $107.91 | $108.20 | $108.20 | $104.55 | $104.55 | $105.44 | $105.44 | 4,758,350 | $4,758,350.00 |