Akamai Technologies Inc (AKAM) stock
AKAMNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/304% below fair value
$92.72−6.66 (-6.70%)
Close on Oct 30, 2026Market cap $13.33BP/E 33.4Yield –
Price history
Akamai Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.72
-6.70% on the day
52-week range
$70.82 – $165.45
-44.0% from the high
Change over 52 weeks
+25.4%
From $73.93 on Oct 30, 2025
Average volume
4.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $96.37 | $96.62 | $91.61 | $92.72 | -6.70% | 5,261,045 |
| Oct 29, 2026 | $95.71 | $99.60 | $94.71 | $99.38 | +1.30% | 3,150,323 |
| Oct 28, 2026 | $99.21 | $99.94 | $97.09 | $98.10 | -1.50% | 2,987,422 |
| Oct 27, 2026 | $98.10 | $99.70 | $98.09 | $99.59 | +1.11% | 3,559,492 |
| Oct 26, 2026 | $93.41 | $98.96 | $91.79 | $98.50 | +5.31% | 5,767,657 |
| Oct 23, 2026 | $90.25 | $93.75 | $89.31 | $93.53 | +2.63% | 4,017,886 |
| Oct 22, 2026 | $88.90 | $91.64 | $88.50 | $91.13 | +0.95% | 5,124,004 |
| Oct 21, 2026 | $91.60 | $91.75 | $88.06 | $90.27 | +0.71% | 4,448,106 |
| Oct 20, 2026 | $88.31 | $90.56 | $86.06 | $89.63 | +2.73% | 4,066,766 |
| Oct 19, 2026 | $90.06 | $91.15 | $87.08 | $87.25 | -0.64% | 4,471,305 |
| Oct 16, 2026 | $91.89 | $91.99 | $86.94 | $87.81 | -4.89% | 7,432,280 |
| Oct 15, 2026 | $89.07 | $92.46 | $86.16 | $92.32 | +0.67% | 8,407,308 |
| Oct 14, 2026 | $97.97 | $98.52 | $90.03 | $91.71 | -8.23% | 7,980,835 |
| Oct 13, 2026 | $100.30 | $103.07 | $98.30 | $99.93 | -1.69% | 4,834,475 |
| Oct 12, 2026 | $106.95 | $106.95 | $100.21 | $101.65 | -4.96% | 3,434,415 |
| Oct 9, 2026 | $102.40 | $109.65 | $101.52 | $106.95 | +6.00% | 5,798,225 |
| Oct 8, 2026 | $104.10 | $104.27 | $99.30 | $100.90 | -3.55% | 5,058,332 |
| Oct 7, 2026 | $107.18 | $107.62 | $103.95 | $104.61 | -3.69% | 3,878,070 |
| Oct 6, 2026 | $109.50 | $111.60 | $107.51 | $108.62 | +0.58% | 2,807,047 |
| Oct 5, 2026 | $108.87 | $109.54 | $106.27 | $107.99 | -0.85% | 3,622,554 |
| Oct 2, 2026 | $108.75 | $113.13 | $108.50 | $108.92 | +1.86% | 5,045,504 |
| Oct 1, 2026 | $107.16 | $108.10 | $104.00 | $106.93 | +0.55% | 5,590,409 |
| Sep 30, 2026 | $108.84 | $113.43 | $106.33 | $106.35 | -1.94% | 6,279,029 |
| Sep 29, 2026 | $110.78 | $111.43 | $105.75 | $108.45 | -0.50% | 6,060,347 |
| Sep 28, 2026 | $112.85 | $115.10 | $108.80 | $108.99 | -4.34% | 8,243,115 |
| Sep 25, 2026 | $125.23 | $128.46 | $113.84 | $113.94 | +3.20% | 31,946,790 |
| Sep 24, 2026 | $116.74 | $118.00 | $110.31 | $110.41 | -6.78% | 7,058,379 |
| Sep 23, 2026 | $117.33 | $119.48 | $113.76 | $118.44 | +0.08% | 3,923,529 |
| Sep 22, 2026 | $117.87 | $122.79 | $116.10 | $118.34 | +0.79% | 4,672,060 |
| Sep 21, 2026 | $106.04 | $117.58 | $105.40 | $117.41 | +12.33% | 4,706,702 |
| Sep 18, 2026 | $107.25 | $107.25 | $102.61 | $104.52 | -2.39% | 4,817,221 |
| Sep 17, 2026 | $105.06 | $109.85 | $104.31 | $107.08 | +2.49% | 2,861,859 |
| Sep 16, 2026 | $105.39 | $107.26 | $103.75 | $104.48 | -0.87% | 2,504,696 |
| Sep 15, 2026 | $105.63 | $107.42 | $103.93 | $105.40 | -0.16% | 2,826,694 |
| Sep 14, 2026 | $105.43 | $107.86 | $102.50 | $105.57 | -1.14% | 4,585,796 |
| Sep 11, 2026 | $107.63 | $110.74 | $106.31 | $106.79 | -0.32% | 3,688,823 |
| Sep 10, 2026 | $109.08 | $111.18 | $106.63 | $107.13 | -3.27% | 2,929,618 |
| Sep 9, 2026 | $108.76 | $112.76 | $107.93 | $110.75 | +4.87% | 4,569,467 |
| Sep 8, 2026 | $102.69 | $108.11 | $100.77 | $105.61 | +0.37% | 3,767,490 |
| Sep 4, 2026 | $105.00 | $106.50 | $104.00 | $105.22 | -1.20% | 1,758,465 |
| Sep 3, 2026 | $105.42 | $106.56 | $102.55 | $106.50 | +1.34% | 3,351,300 |
| Sep 2, 2026 | $106.00 | $106.34 | $104.01 | $105.09 | -1.29% | 2,172,428 |
| Sep 1, 2026 | $108.92 | $109.99 | $105.78 | $106.46 | -1.99% | 2,701,022 |
| Aug 31, 2026 | $107.06 | $109.69 | $107.03 | $108.62 | +1.07% | 2,408,085 |
| Aug 28, 2026 | $110.91 | $112.40 | $106.88 | $107.47 | -3.39% | 2,584,450 |
| Aug 27, 2026 | $109.75 | $111.85 | $108.82 | $111.24 | +2.94% | 3,042,782 |
| Aug 26, 2026 | $105.56 | $109.53 | $105.42 | $108.06 | +2.19% | 3,378,555 |
| Aug 25, 2026 | $106.00 | $107.27 | $104.07 | $105.74 | +0.08% | 2,978,517 |
| Aug 24, 2026 | $110.00 | $110.00 | $105.20 | $105.66 | -4.31% | 2,760,524 |
| Aug 21, 2026 | $110.26 | $112.51 | $109.59 | $110.42 | +0.30% | 3,013,446 |
| Aug 20, 2026 | $112.19 | $112.72 | $109.49 | $110.09 | -2.44% | 2,119,052 |
| Aug 19, 2026 | $115.80 | $116.80 | $110.36 | $112.84 | -2.05% | 3,874,255 |
| Aug 18, 2026 | $121.49 | $123.79 | $115.11 | $115.20 | -6.32% | 3,407,416 |
| Aug 17, 2026 | $124.56 | $125.58 | $121.57 | $122.97 | -1.62% | 2,492,152 |
| Aug 14, 2026 | $126.00 | $126.73 | $123.94 | $124.99 | -0.24% | 2,176,646 |
| Aug 13, 2026 | $124.92 | $127.04 | $123.31 | $125.29 | +2.04% | 3,085,879 |
| Aug 12, 2026 | $117.50 | $124.91 | $117.05 | $122.78 | +5.24% | 3,499,716 |
| Aug 11, 2026 | $118.01 | $119.21 | $116.28 | $116.67 | -0.83% | 2,339,787 |
| Aug 10, 2026 | $107.37 | $120.14 | $107.32 | $117.65 | +6.43% | 6,105,713 |
| Aug 7, 2026 | $124.00 | $125.55 | $110.02 | $110.54 | -6.76% | 8,147,189 |
| Aug 6, 2026 | $116.60 | $120.85 | $116.26 | $118.55 | -3.04% | 5,505,940 |
| Aug 5, 2026 | $123.00 | $124.56 | $121.37 | $122.27 | -0.88% | 3,329,843 |
| Aug 4, 2026 | $118.78 | $123.61 | $118.20 | $123.35 | +4.64% | 4,284,429 |
| Aug 3, 2026 | $115.00 | $118.71 | $114.00 | $117.88 | +2.34% | 3,194,463 |
| Jul 31, 2026 | $115.49 | $116.63 | $112.50 | $115.18 | +1.26% | 2,893,358 |
| Jul 30, 2026 | $108.60 | $114.42 | $108.19 | $113.75 | +5.90% | 3,046,344 |
| Jul 29, 2026 | $111.70 | $112.49 | $107.11 | $107.41 | -3.92% | 3,033,842 |
| Jul 28, 2026 | $111.75 | $113.17 | $107.92 | $111.79 | -0.94% | 2,995,067 |
| Jul 27, 2026 | $117.00 | $117.82 | $110.82 | $112.85 | -2.18% | 2,885,147 |
| Jul 24, 2026 | $117.53 | $119.08 | $115.24 | $115.37 | -1.70% | 3,096,781 |
| Jul 23, 2026 | $124.12 | $125.77 | $117.31 | $117.37 | -5.58% | 3,265,275 |
| Jul 22, 2026 | $124.09 | $127.22 | $122.48 | $124.30 | -0.49% | 3,287,429 |
| Jul 21, 2026 | $123.78 | $127.50 | $123.17 | $124.91 | +1.45% | 5,044,701 |
| Jul 20, 2026 | $120.43 | $125.05 | $119.50 | $123.13 | +2.45% | 4,217,825 |
| Jul 17, 2026 | $116.75 | $121.41 | $115.94 | $120.19 | +1.16% | 3,499,506 |
| Jul 16, 2026 | $120.60 | $122.00 | $118.22 | $118.81 | -1.00% | 1,968,938 |
| Jul 15, 2026 | $126.77 | $127.95 | $118.00 | $120.01 | -4.84% | 2,933,484 |
| Jul 14, 2026 | $124.86 | $127.66 | $124.24 | $126.11 | +0.78% | 2,751,649 |
| Jul 13, 2026 | $125.76 | $127.77 | $123.83 | $125.13 | -0.84% | 2,529,542 |
| Jul 10, 2026 | $130.18 | $131.08 | $125.28 | $126.19 | -2.57% | 3,038,773 |
| Jul 9, 2026 | $125.30 | $130.54 | $124.50 | $129.52 | +2.33% | 4,963,623 |
| Jul 8, 2026 | $113.78 | $127.35 | $113.78 | $126.57 | +10.67% | 7,007,896 |
| Jul 7, 2026 | $118.02 | $118.96 | $113.57 | $114.37 | +1.45% | 4,017,861 |
| Jul 6, 2026 | $112.83 | $116.58 | $112.30 | $112.73 | -0.39% | 3,017,520 |
| Jul 2, 2026 | $111.78 | $115.15 | $109.55 | $113.17 | +0.32% | 4,091,945 |
| Jul 1, 2026 | $117.26 | $118.35 | $112.35 | $112.81 | -4.57% | 4,235,475 |
| Jun 30, 2026 | $114.54 | $119.22 | $114.23 | $118.21 | +3.88% | 3,922,060 |
| Jun 29, 2026 | $115.31 | $115.48 | $112.72 | $113.80 | +0.45% | 2,780,107 |
| Jun 26, 2026 | $112.51 | $114.95 | $108.84 | $113.29 | +0.35% | 4,427,407 |
| Jun 25, 2026 | $121.57 | $121.57 | $112.19 | $112.89 | -5.52% | 4,592,600 |
| Jun 24, 2026 | $119.25 | $122.03 | $118.12 | $119.48 | -0.33% | 6,133,461 |
| Jun 23, 2026 | $119.70 | $123.29 | $119.20 | $119.87 | -0.72% | 2,885,751 |
| Jun 22, 2026 | $124.90 | $124.90 | $118.98 | $120.74 | -3.34% | 4,490,867 |
| Jun 18, 2026 | $129.27 | $130.00 | $122.76 | $124.91 | -2.30% | 6,468,424 |
| Jun 17, 2026 | $132.30 | $133.56 | $127.49 | $127.86 | -3.37% | 3,439,614 |
| Jun 16, 2026 | $133.84 | $137.93 | $131.85 | $132.31 | -1.41% | 2,401,998 |
| Jun 15, 2026 | $135.46 | $136.85 | $133.12 | $134.20 | +0.52% | 2,852,370 |
| Jun 12, 2026 | $133.50 | $134.62 | $130.11 | $133.50 | +0.79% | 2,662,499 |
| Jun 11, 2026 | $129.97 | $132.62 | $127.49 | $132.46 | +1.92% | 3,935,363 |
| Jun 10, 2026 | $134.55 | $139.83 | $129.33 | $129.97 | -5.69% | 4,764,627 |
| Jun 9, 2026 | $142.00 | $142.83 | $132.58 | $137.81 | -2.86% | 4,526,120 |
| Jun 8, 2026 | $149.34 | $150.36 | $141.29 | $141.87 | -4.99% | 5,428,189 |
| Jun 5, 2026 | $157.56 | $158.05 | $147.79 | $149.32 | -6.08% | 3,023,531 |
| Jun 4, 2026 | $157.07 | $160.88 | $154.70 | $158.98 | -0.86% | 4,890,886 |
| Jun 3, 2026 | $158.17 | $164.80 | $155.63 | $160.36 | +0.02% | 3,618,289 |
| Jun 2, 2026 | $151.99 | $163.25 | $150.51 | $160.32 | +4.10% | 4,190,663 |
| Jun 1, 2026 | $149.67 | $156.31 | $149.67 | $154.01 | +2.99% | 3,981,963 |
| May 29, 2026 | $144.70 | $149.87 | $143.26 | $149.54 | +4.48% | 5,655,596 |
| May 28, 2026 | $146.53 | $147.41 | $142.16 | $143.13 | -0.90% | 4,218,760 |
| May 27, 2026 | $148.53 | $148.53 | $141.69 | $144.43 | -2.55% | 4,176,396 |
| May 26, 2026 | $148.45 | $150.14 | $143.92 | $148.21 | +0.67% | 3,664,102 |
| May 22, 2026 | $146.52 | $148.08 | $145.51 | $147.23 | +0.68% | 3,738,024 |
| May 21, 2026 | $142.06 | $146.81 | $142.06 | $146.24 | +1.87% | 4,569,535 |
| May 20, 2026 | $140.00 | $144.11 | $138.10 | $143.55 | +1.56% | 18,000,490 |
| May 19, 2026 | $142.76 | $147.68 | $140.38 | $141.34 | -6.25% | 13,987,040 |
| May 18, 2026 | $152.71 | $153.00 | $148.50 | $150.77 | -0.07% | 3,093,191 |
| May 15, 2026 | $153.52 | $156.00 | $149.19 | $150.88 | -3.08% | 4,156,067 |
| May 14, 2026 | $156.88 | $159.04 | $153.61 | $155.67 | -3.39% | 4,079,269 |
| May 13, 2026 | $154.00 | $165.45 | $151.87 | $161.14 | +7.74% | 10,932,220 |
| May 12, 2026 | $152.45 | $154.00 | $144.55 | $149.56 | -2.25% | 6,551,984 |
| May 11, 2026 | $149.00 | $156.32 | $147.01 | $153.01 | +3.59% | 9,873,892 |
| May 8, 2026 | $145.45 | $149.76 | $132.85 | $147.71 | +26.58% | 21,492,870 |
| May 7, 2026 | $116.13 | $117.48 | $111.69 | $116.69 | -4.34% | 10,595,210 |
| May 6, 2026 | $117.78 | $122.24 | $115.44 | $121.99 | +3.43% | 5,979,304 |
| May 5, 2026 | $108.70 | $118.16 | $107.27 | $117.94 | +11.50% | 8,613,099 |
| May 4, 2026 | $104.29 | $107.66 | $104.08 | $105.78 | +1.84% | 3,131,024 |
| May 1, 2026 | $103.33 | $104.88 | $101.68 | $103.87 | +0.86% | 2,875,376 |
| Apr 30, 2026 | $98.82 | $103.24 | $98.46 | $102.98 | +3.19% | 5,278,395 |
| Apr 29, 2026 | $95.29 | $100.51 | $94.50 | $99.80 | +4.58% | 3,683,880 |
| Apr 28, 2026 | $96.95 | $97.50 | $94.75 | $95.43 | -0.52% | 2,784,615 |
| Apr 27, 2026 | $95.25 | $96.21 | $93.53 | $95.93 | +0.71% | 2,185,416 |
| Apr 24, 2026 | $96.83 | $97.49 | $94.67 | $95.25 | -0.97% | 3,592,179 |
| Apr 23, 2026 | $96.69 | $96.69 | $93.51 | $96.18 | -0.96% | 3,143,988 |
| Apr 22, 2026 | $99.35 | $99.46 | $96.56 | $97.11 | -0.99% | 2,786,809 |
| Apr 21, 2026 | $97.97 | $99.44 | $95.77 | $98.08 | +0.47% | 2,806,169 |
| Apr 20, 2026 | $96.02 | $98.52 | $96.02 | $97.62 | +1.80% | 2,951,531 |
| Apr 17, 2026 | $97.57 | $98.64 | $94.96 | $95.89 | -0.95% | 5,065,778 |
| Apr 16, 2026 | $91.25 | $97.83 | $91.16 | $96.81 | +7.11% | 6,632,456 |
| Apr 15, 2026 | $89.80 | $92.88 | $89.80 | $90.38 | +1.73% | 4,958,551 |
| Apr 14, 2026 | $95.78 | $96.10 | $88.50 | $88.84 | -6.43% | 8,714,025 |
| Apr 13, 2026 | $91.85 | $97.84 | $91.64 | $94.94 | +3.93% | 6,283,062 |
| Apr 10, 2026 | $109.64 | $109.79 | $90.56 | $91.35 | -16.66% | 14,270,500 |
| Apr 9, 2026 | $115.21 | $115.25 | $106.88 | $109.61 | -5.51% | 5,411,533 |
| Apr 8, 2026 | $116.25 | $117.35 | $113.20 | $116.00 | +1.85% | 5,637,541 |
| Apr 7, 2026 | $114.89 | $116.26 | $112.57 | $113.89 | -0.62% | 3,584,673 |
| Apr 6, 2026 | $117.16 | $118.17 | $112.91 | $114.60 | -2.88% | 4,017,958 |
| Apr 2, 2026 | $112.70 | $118.02 | $112.12 | $118.00 | +1.94% | 4,116,343 |
| Apr 1, 2026 | $115.99 | $117.64 | $114.99 | $115.75 | +0.78% | 3,268,776 |
| Mar 31, 2026 | $110.67 | $116.39 | $110.01 | $114.85 | +4.20% | 3,804,138 |
| Mar 30, 2026 | $115.45 | $116.22 | $108.69 | $110.22 | -3.74% | 4,041,365 |
| Mar 27, 2026 | $115.74 | $116.06 | $111.91 | $114.50 | -2.35% | 4,460,451 |
| Mar 26, 2026 | $118.39 | $121.12 | $116.05 | $117.25 | -1.59% | 5,346,894 |
| Mar 25, 2026 | $115.85 | $120.59 | $115.60 | $119.15 | +4.06% | 6,782,839 |
| Mar 24, 2026 | $113.15 | $115.64 | $112.31 | $114.50 | +0.06% | 4,515,259 |
| Mar 23, 2026 | $110.50 | $115.20 | $109.50 | $114.43 | +3.58% | 5,913,869 |
| Mar 20, 2026 | $110.56 | $111.86 | $108.81 | $110.48 | +0.44% | 13,118,310 |
| Mar 19, 2026 | $108.78 | $110.45 | $106.07 | $110.00 | +1.05% | 4,129,181 |
| Mar 18, 2026 | $105.48 | $112.81 | $105.19 | $108.86 | +2.85% | 5,175,106 |
| Mar 17, 2026 | $106.39 | $107.00 | $103.60 | $105.84 | +0.38% | 3,681,497 |
| Mar 16, 2026 | $107.91 | $108.20 | $104.55 | $105.44 | -2.07% | 4,758,350 |
| Mar 13, 2026 | $105.63 | $109.56 | $105.56 | $107.67 | +2.09% | 3,422,472 |
| Mar 12, 2026 | $105.49 | $108.45 | $104.37 | $105.47 | -0.94% | 3,610,387 |
| Mar 11, 2026 | $103.84 | $108.40 | $103.35 | $106.47 | +1.89% | 4,789,393 |
| Mar 10, 2026 | $101.55 | $106.08 | $100.41 | $104.50 | +2.34% | 3,814,669 |
| Mar 9, 2026 | $98.58 | $103.07 | $98.49 | $102.11 | +2.22% | 2,883,523 |
| Mar 6, 2026 | $99.98 | $100.79 | $96.98 | $99.89 | -1.10% | 2,804,619 |
| Mar 5, 2026 | $102.14 | $104.53 | $100.12 | $101.00 | -1.92% | 2,782,661 |
| Mar 4, 2026 | $102.00 | $103.22 | $100.28 | $102.98 | +0.88% | 2,813,504 |
| Mar 3, 2026 | $95.61 | $103.72 | $95.37 | $102.08 | +4.55% | 5,310,293 |
| Mar 2, 2026 | $96.91 | $98.86 | $96.58 | $97.64 | -0.76% | 4,563,677 |
| Feb 27, 2026 | $98.75 | $99.51 | $96.92 | $98.39 | -1.51% | 4,716,151 |
| Feb 26, 2026 | $99.45 | $100.65 | $98.20 | $99.90 | -0.14% | 2,905,040 |
| Feb 25, 2026 | $100.95 | $101.28 | $97.83 | $100.04 | -0.09% | 3,178,583 |
| Feb 24, 2026 | $98.66 | $103.90 | $98.00 | $100.13 | +1.39% | 5,382,817 |
| Feb 23, 2026 | $93.75 | $99.70 | $92.68 | $98.76 | +4.87% | 7,644,665 |
| Feb 20, 2026 | $99.74 | $102.00 | $93.53 | $94.17 | -14.07% | 15,779,610 |
| Feb 19, 2026 | $108.25 | $109.77 | $107.00 | $109.59 | +0.26% | 7,403,058 |
| Feb 18, 2026 | $108.25 | $110.44 | $106.08 | $109.31 | +0.82% | 3,483,507 |
| Feb 17, 2026 | $110.58 | $111.46 | $106.75 | $108.42 | -2.99% | 4,698,536 |
| Feb 13, 2026 | $104.49 | $113.50 | $102.87 | $111.76 | +6.83% | 7,333,772 |
| Feb 12, 2026 | $98.75 | $106.80 | $98.75 | $104.61 | +10.35% | 10,960,830 |
| Feb 11, 2026 | $99.01 | $99.01 | $94.49 | $94.80 | +0.42% | 4,121,940 |
| Feb 10, 2026 | $94.69 | $95.79 | $94.00 | $94.40 | -0.34% | 2,493,344 |
| Feb 9, 2026 | $95.01 | $95.55 | $92.31 | $94.72 | -0.38% | 2,268,228 |
| Feb 6, 2026 | $92.57 | $95.25 | $92.50 | $95.08 | +3.92% | 3,325,776 |
| Feb 5, 2026 | $91.81 | $93.34 | $91.13 | $91.49 | -0.47% | 3,330,762 |
| Feb 4, 2026 | $91.69 | $94.14 | $90.88 | $91.92 | +0.14% | 3,214,928 |
| Feb 3, 2026 | $96.14 | $97.99 | $91.18 | $91.79 | -5.01% | 3,617,923 |
| Feb 2, 2026 | $96.35 | $97.76 | $95.42 | $96.63 | -0.54% | 2,439,353 |
| Jan 30, 2026 | $98.73 | $99.25 | $95.94 | $97.15 | -2.21% | 2,983,802 |
| Jan 29, 2026 | $101.85 | $102.00 | $98.46 | $99.35 | -2.69% | 3,862,654 |
| Jan 28, 2026 | $103.51 | $103.96 | $101.60 | $102.10 | -1.12% | 4,461,923 |
| Jan 27, 2026 | $101.90 | $104.98 | $101.42 | $103.26 | +4.66% | 8,013,326 |
| Jan 26, 2026 | $96.31 | $99.19 | $95.95 | $98.66 | +3.77% | 4,142,117 |
| Jan 23, 2026 | $96.53 | $96.99 | $94.89 | $95.08 | -2.01% | 2,934,099 |
| Jan 22, 2026 | $94.41 | $97.57 | $94.02 | $97.03 | +3.53% | 4,183,552 |
| Jan 21, 2026 | $90.05 | $94.26 | $89.86 | $93.72 | +4.60% | 3,327,025 |
| Jan 20, 2026 | $92.08 | $92.78 | $89.23 | $89.60 | -4.16% | 3,335,477 |
| Jan 16, 2026 | $93.14 | $95.04 | $92.57 | $93.49 | +2.14% | 4,081,417 |
| Jan 15, 2026 | $90.62 | $91.72 | $89.75 | $91.53 | +0.97% | 3,259,601 |
| Jan 14, 2026 | $88.95 | $91.49 | $88.60 | $90.65 | +2.01% | 2,418,137 |
| Jan 13, 2026 | $91.50 | $91.78 | $88.36 | $88.86 | -2.64% | 3,024,349 |
| Jan 12, 2026 | $93.74 | $93.94 | $90.82 | $91.27 | +3.57% | 6,719,191 |
| Jan 9, 2026 | $86.18 | $88.51 | $85.78 | $88.12 | +2.81% | 3,052,643 |
| Jan 8, 2026 | $87.23 | $87.70 | $85.37 | $85.71 | -2.80% | 3,044,458 |
| Jan 7, 2026 | $88.15 | $89.11 | $87.22 | $88.18 | -0.63% | 2,303,669 |
| Jan 6, 2026 | $85.54 | $88.86 | $85.54 | $88.74 | +3.29% | 1,925,040 |
| Jan 5, 2026 | $85.06 | $87.40 | $85.05 | $85.91 | +0.95% | 1,433,800 |
| Jan 2, 2026 | $87.30 | $87.52 | $84.54 | $85.10 | -2.46% | 1,638,577 |
| Dec 31, 2025 | $87.70 | $88.20 | $87.21 | $87.25 | -0.82% | 1,163,224 |
| Dec 30, 2025 | $88.08 | $88.58 | $87.84 | $87.97 | -0.31% | 1,510,434 |
| Dec 29, 2025 | $88.03 | $88.97 | $87.83 | $88.24 | -0.20% | 1,541,345 |
| Dec 26, 2025 | $88.47 | $88.89 | $88.08 | $88.42 | -0.45% | 1,398,426 |
| Dec 24, 2025 | $89.08 | $89.40 | $88.48 | $88.82 | -0.46% | 812,967 |
| Dec 23, 2025 | $89.86 | $89.90 | $88.61 | $89.23 | -0.98% | 1,747,773 |
| Dec 22, 2025 | $89.19 | $90.76 | $88.77 | $90.11 | +1.00% | 1,744,168 |
| Dec 19, 2025 | $88.40 | $89.75 | $88.30 | $89.22 | +0.82% | 5,375,261 |
| Dec 18, 2025 | $88.13 | $88.91 | $87.11 | $88.49 | +1.07% | 1,934,993 |
| Dec 17, 2025 | $87.56 | $89.34 | $87.15 | $87.55 | -0.22% | 2,122,112 |
| Dec 16, 2025 | $86.70 | $87.92 | $85.80 | $87.74 | +1.40% | 2,188,262 |
| Dec 15, 2025 | $88.03 | $90.04 | $85.31 | $86.53 | +0.76% | 3,749,784 |
| Dec 12, 2025 | $85.90 | $86.88 | $85.39 | $85.88 | +0.50% | 2,151,465 |
| Dec 11, 2025 | $86.38 | $87.27 | $85.15 | $85.45 | -1.16% | 1,783,706 |
| Dec 10, 2025 | $85.56 | $86.78 | $85.23 | $86.45 | +0.92% | 2,214,586 |
| Dec 9, 2025 | $84.64 | $86.74 | $84.06 | $85.66 | +0.40% | 2,649,408 |
| Dec 8, 2025 | $83.48 | $85.70 | $83.48 | $85.32 | +2.19% | 2,313,800 |
| Dec 5, 2025 | $86.60 | $87.00 | $82.70 | $83.49 | -3.59% | 3,069,367 |
| Dec 4, 2025 | $87.82 | $88.12 | $86.30 | $86.60 | -1.56% | 2,198,854 |
| Dec 3, 2025 | $86.83 | $88.47 | $86.63 | $87.97 | +1.31% | 2,337,276 |
| Dec 2, 2025 | $88.00 | $88.20 | $86.06 | $86.83 | -1.00% | 2,814,473 |
| Dec 1, 2025 | $89.39 | $89.43 | $87.55 | $87.71 | -2.02% | 3,200,619 |
| Nov 28, 2025 | $89.47 | $89.93 | $89.34 | $89.52 | +0.08% | 1,350,948 |
| Nov 26, 2025 | $90.61 | $90.76 | $89.37 | $89.45 | -1.39% | 2,917,908 |
| Nov 25, 2025 | $88.50 | $91.01 | $87.33 | $90.71 | +2.68% | 3,622,342 |
| Nov 24, 2025 | $88.64 | $89.95 | $87.37 | $88.34 | -0.75% | 19,566,690 |
| Nov 21, 2025 | $87.83 | $90.24 | $87.25 | $89.01 | +1.87% | 3,663,132 |
| Nov 20, 2025 | $87.65 | $89.14 | $86.75 | $87.38 | +0.99% | 3,366,913 |
| Nov 19, 2025 | $87.63 | $88.15 | $86.20 | $86.52 | -1.39% | 3,994,096 |
| Nov 18, 2025 | $87.30 | $88.76 | $86.00 | $87.74 | +0.14% | 3,681,740 |
| Nov 17, 2025 | $87.75 | $88.88 | $86.86 | $87.62 | +0.52% | 3,936,803 |
| Nov 14, 2025 | $87.42 | $88.75 | $87.01 | $87.17 | -1.69% | 3,715,694 |
| Nov 13, 2025 | $89.97 | $91.85 | $88.20 | $88.67 | -1.59% | 3,597,241 |
| Nov 12, 2025 | $90.62 | $91.76 | $89.38 | $90.10 | -0.56% | 3,793,434 |
| Nov 11, 2025 | $86.96 | $92.00 | $86.31 | $90.61 | +4.01% | 5,596,445 |
| Nov 10, 2025 | $83.81 | $88.47 | $83.00 | $87.12 | +4.04% | 5,974,684 |
| Nov 7, 2025 | $78.90 | $86.23 | $76.75 | $83.74 | +14.71% | 9,629,176 |
| Nov 6, 2025 | $73.76 | $73.88 | $71.93 | $73.00 | +0.03% | 3,349,389 |
| Nov 5, 2025 | $72.63 | $73.55 | $71.67 | $72.98 | +1.40% | 3,185,796 |
| Nov 4, 2025 | $73.95 | $74.13 | $70.82 | $71.97 | -3.43% | 2,626,519 |
| Nov 3, 2025 | $75.21 | $75.35 | $73.81 | $74.53 | -0.76% | 2,148,697 |
| Oct 31, 2025 | $73.82 | $75.49 | $73.68 | $75.10 | +1.58% | 1,624,160 |
| Oct 30, 2025 | $72.86 | $75.20 | $72.76 | $73.93 | +1.26% | 1,625,652 |
| Oct 29, 2025 | $75.96 | $75.97 | $72.92 | $73.01 | -3.62% | 1,755,229 |
| Oct 28, 2025 | $75.40 | $76.16 | $74.91 | $75.75 | +0.34% | 1,999,202 |
| Oct 27, 2025 | $75.50 | $76.08 | $75.30 | $75.49 | +0.59% | 1,246,324 |
| Oct 24, 2025 | $75.30 | $75.82 | $74.76 | $75.05 | +0.59% | 1,566,741 |
| Oct 23, 2025 | $74.79 | $75.00 | $74.20 | $74.61 | -0.13% | 1,020,579 |
| Oct 22, 2025 | $75.62 | $76.41 | $74.30 | $74.71 | -1.87% | 1,410,899 |
| Oct 21, 2025 | $74.25 | $76.52 | $74.05 | $76.13 | +2.53% | 1,555,865 |
| Oct 20, 2025 | $72.95 | $74.32 | $72.95 | $74.25 | – | 1,392,465 |
Seasonality
AKAM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -7.5% | 5.0% | 0.9% | 2.3% | -1.8% | 2.8% | 0.6% | -2.6% | -1.9% | 5.5% | 0.0% |
| Months up | 9 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.3% | 1.3% | 16.7% | -10.3% | 45.2% | -21.0% | -2.6% | -5.7% | -2.1% | -12.8% | ||
| 2025 | 4.4% | -19.2% | -0.2% | 0.1% | -5.8% | 5.0% | -4.3% | 3.7% | -4.3% | -0.9% | 19.2% | -2.5% |
| 2024 | 4.1% | -10.0% | -1.9% | -7.2% | -8.6% | -2.3% | 9.1% | 3.6% | -0.9% | 0.1% | -7.0% | 1.7% |
| 2023 | 5.5% | -18.4% | 7.9% | 4.7% | 12.4% | -2.4% | 5.2% | 11.2% | 1.4% | -3.0% | 11.8% | 2.4% |
| 2022 | -2.1% | -5.5% | 10.3% | -6.0% | -10.0% | -9.6% | 5.4% | -6.2% | -11.0% | 10.0% | 7.4% | -11.1% |
| 2021 | 5.8% | -14.9% | 7.8% | 6.7% | 5.1% | 2.1% | 2.8% | -5.6% | -7.6% | 0.8% | 6.9% | 3.9% |
| 2020 | 8.1% | -7.3% | 5.8% | 6.8% | 8.3% | 1.2% | 5.0% | 3.5% | -5.1% | -13.9% | 8.8% | 1.4% |
| 2019 | 6.6% | 7.0% | 2.9% | 11.6% | -5.9% | 6.3% | 10.0% | 1.1% | 2.5% | -5.3% | 0.7% | -0.8% |
| 2018 | 3.0% | 0.7% | 5.2% | 0.9% | 5.2% | -2.9% | 2.8% | -0.2% | -2.6% | -1.2% | -4.8% | -11.2% |
| 2017 | 2.9% | -8.7% | -4.6% | 2.1% | -22.6% | 5.6% | -5.4% | 0.0% | 3.3% | 7.2% | 6.8% | 16.6% |