AKAM - AKAMAI TECHNOLOGIES INC
149.56
-3.450 -2.307%
Share volume: 6,539,528
Last Updated: 05-12-2026
Business Services/Services – Misc. Business Services:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$153.01
-3.45
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $152.45 | $152.45 | $154.00 | $154.00 | $144.55 | $144.55 | $149.56 | $149.56 | 6,539,528 | $6,539,528.00 |
| 05-11-2026 | $149.00 | $149.00 | $156.32 | $156.32 | $147.01 | $147.01 | $153.01 | $153.01 | 9,873,892 | $9,873,892.00 |
| 05-08-2026 | $145.45 | $145.45 | $149.76 | $149.76 | $132.85 | $132.85 | $147.71 | $147.71 | 21,492,867 | $21,492,867.00 |
| 05-07-2026 | $116.13 | $116.13 | $117.48 | $117.48 | $111.69 | $111.69 | $116.69 | $116.69 | 10,595,205 | $10,595,205.00 |
| 05-06-2026 | $117.78 | $117.78 | $122.24 | $122.24 | $115.44 | $115.44 | $121.99 | $121.99 | 5,979,304 | $5,979,304.00 |
| 05-05-2026 | $108.70 | $108.70 | $118.16 | $118.16 | $107.27 | $107.27 | $117.94 | $117.94 | 8,613,099 | $8,613,099.00 |
| 05-04-2026 | $104.29 | $104.29 | $107.66 | $107.66 | $104.08 | $104.08 | $105.78 | $105.78 | 3,131,024 | $3,131,024.00 |
| 05-01-2026 | $103.33 | $103.33 | $104.88 | $104.88 | $101.68 | $101.68 | $103.87 | $103.87 | 2,875,376 | $2,875,376.00 |
| 04-30-2026 | $98.82 | $98.82 | $103.24 | $103.24 | $98.46 | $98.46 | $102.98 | $102.98 | 5,278,395 | $5,278,395.00 |
| 04-29-2026 | $95.29 | $95.29 | $100.51 | $100.51 | $94.50 | $94.50 | $99.80 | $99.80 | 3,683,880 | $3,683,880.00 |