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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $107.16 | $113.13 | $86.06 | $92.72 | -12.82% | 106,743,460 |
| Sep 2026 | $108.92 | $128.46 | $100.77 | $106.35 | -2.09% | 115,424,830 |
| Aug 2026 | $115.00 | $127.04 | $104.07 | $108.62 | -5.70% | 73,728,839 |
| Jul 2026 | $117.26 | $131.08 | $107.11 | $115.18 | -2.56% | 77,821,981 |
| Jun 2026 | $149.67 | $164.80 | $108.84 | $118.21 | -20.95% | 85,416,789 |
| May 2026 | $103.33 | $165.45 | $101.68 | $149.54 | +45.21% | 149,383,449 |
| Apr 2026 | $115.99 | $118.17 | $88.50 | $102.98 | -10.34% | 101,174,178 |
| Mar 2026 | $96.91 | $121.12 | $95.37 | $114.85 | +16.73% | 102,522,457 |
| Feb 2026 | $96.35 | $113.50 | $90.88 | $98.39 | +1.28% | 98,298,823 |
| Jan 2026 | $87.30 | $104.98 | $84.54 | $97.15 | +11.35% | 70,144,857 |
| Dec 2025 | $89.39 | $90.76 | $82.70 | $87.25 | -2.54% | 50,022,303 |
| Nov 2025 | $75.21 | $92.00 | $70.82 | $89.52 | +19.20% | 89,717,647 |
| Oct 2025 | $75.56 | $79.00 | $72.28 | $75.10 | -0.87% | 35,146,042 |
| Sep 2025 | $78.17 | $79.43 | $74.72 | $75.76 | -4.26% | 39,626,529 |
| Aug 2025 | $76.06 | $79.27 | $69.78 | $79.13 | +3.70% | 47,703,510 |
| Jul 2025 | $79.70 | $81.45 | $75.75 | $76.31 | -4.33% | 29,322,383 |
| Jun 2025 | $75.56 | $80.38 | $74.69 | $79.76 | +5.04% | 50,654,960 |
| May 2025 | $81.30 | $86.15 | $74.75 | $75.93 | -5.77% | 68,457,429 |
| Apr 2025 | $80.22 | $81.99 | $67.51 | $80.58 | +0.10% | 39,433,095 |
| Mar 2025 | $81.29 | $88.01 | $78.36 | $80.50 | -0.22% | 55,387,764 |
| Feb 2025 | $98.40 | $103.75 | $75.50 | $80.68 | -19.24% | 69,064,565 |
| Jan 2025 | $96.67 | $102.37 | $88.50 | $99.90 | +4.44% | 34,230,667 |
| Dec 2024 | $95.50 | $100.39 | $93.93 | $95.65 | +1.73% | 31,564,628 |
| Nov 2024 | $101.16 | $105.26 | $84.70 | $94.02 | -6.98% | 51,080,750 |
| Oct 2024 | $100.58 | $106.80 | $99.36 | $101.08 | +0.13% | 28,565,915 |
| Sep 2024 | $101.32 | $102.49 | $93.50 | $100.95 | -0.87% | 27,214,755 |
| Aug 2024 | $98.01 | $103.15 | $90.56 | $101.84 | +3.62% | 39,060,190 |
| Jul 2024 | $90.17 | $98.98 | $89.02 | $98.28 | +9.10% | 26,332,914 |
| Jun 2024 | $92.24 | $92.75 | $87.59 | $90.08 | -2.34% | 31,647,463 |
| May 2024 | $101.01 | $102.65 | $89.55 | $92.24 | -8.61% | 50,596,290 |
| Apr 2024 | $108.77 | $109.98 | $100.02 | $100.93 | -7.20% | 25,366,308 |
| Mar 2024 | $110.55 | $113.36 | $106.81 | $108.76 | -1.95% | 34,019,981 |
| Feb 2024 | $123.46 | $129.17 | $106.57 | $110.92 | -9.99% | 46,298,497 |
| Jan 2024 | $117.14 | $125.50 | $114.10 | $123.23 | +4.12% | 27,433,904 |
| Dec 2023 | $115.63 | $120.61 | $114.01 | $118.35 | +2.44% | 25,095,795 |
| Nov 2023 | $103.39 | $116.10 | $103.10 | $115.53 | +11.81% | 34,130,788 |
| Oct 2023 | $106.73 | $109.24 | $101.14 | $103.33 | -3.01% | 28,164,694 |
| Sep 2023 | $105.75 | $109.05 | $103.58 | $106.54 | +1.38% | 41,992,197 |
| Aug 2023 | $93.91 | $107.47 | $91.84 | $105.09 | +11.21% | 42,762,201 |
| Jul 2023 | $89.61 | $95.36 | $88.90 | $94.50 | +5.15% | 21,939,196 |
| Jun 2023 | $91.89 | $94.19 | $86.94 | $89.87 | -2.44% | 30,342,848 |
| May 2023 | $81.80 | $92.90 | $76.85 | $92.12 | +12.38% | 35,387,154 |
| Apr 2023 | $78.30 | $83.35 | $76.88 | $81.97 | +4.69% | 24,001,222 |
| Mar 2023 | $72.36 | $78.40 | $70.65 | $78.30 | +7.85% | 43,698,759 |
| Feb 2023 | $88.28 | $91.77 | $72.55 | $72.60 | -18.38% | 38,557,782 |
| Jan 2023 | $85.00 | $89.75 | $84.11 | $88.95 | +5.52% | 23,695,566 |
| Dec 2022 | $95.00 | $96.14 | $81.34 | $84.30 | -11.13% | 28,712,007 |
| Nov 2022 | $89.27 | $95.18 | $82.33 | $94.86 | +7.39% | 34,998,118 |
| Oct 2022 | $80.79 | $89.97 | $76.28 | $88.33 | +9.97% | 33,014,322 |
| Sep 2022 | $89.99 | $93.22 | $79.80 | $80.32 | -11.03% | 31,961,324 |
| Aug 2022 | $95.43 | $98.81 | $90.27 | $90.28 | -6.17% | 30,439,106 |
| Jul 2022 | $91.19 | $97.49 | $85.90 | $96.22 | +5.35% | 34,042,792 |
| Jun 2022 | $101.38 | $102.78 | $86.99 | $91.33 | -9.61% | 34,128,815 |
| May 2022 | $112.28 | $114.90 | $93.74 | $101.04 | -10.01% | 52,741,163 |
| Apr 2022 | $119.76 | $123.25 | $112.18 | $112.28 | -5.96% | 24,195,844 |
| Mar 2022 | $108.23 | $121.80 | $106.27 | $119.39 | +10.28% | 37,311,461 |
| Feb 2022 | $115.06 | $116.16 | $96.86 | $108.26 | -5.49% | 36,401,017 |
| Jan 2022 | $117.17 | $118.17 | $108.66 | $114.55 | -2.13% | 27,803,029 |
| Dec 2021 | $113.08 | $119.68 | $108.68 | $117.04 | +3.85% | 25,167,661 |
| Nov 2021 | $105.44 | $115.48 | $103.38 | $112.70 | +6.87% | 34,755,361 |
| Oct 2021 | $104.56 | $109.94 | $101.33 | $105.46 | +0.83% | 23,845,156 |
| Sep 2021 | $113.84 | $114.78 | $104.38 | $104.59 | -7.65% | 25,622,070 |
| Aug 2021 | $119.86 | $120.28 | $110.27 | $113.25 | -5.56% | 26,052,823 |
| Jul 2021 | $116.82 | $120.68 | $115.02 | $119.92 | +2.85% | 20,227,724 |
| Jun 2021 | $114.08 | $119.30 | $113.21 | $116.60 | +2.09% | 24,951,882 |
| May 2021 | $108.98 | $115.78 | $104.10 | $114.21 | +5.07% | 28,959,688 |
| Apr 2021 | $102.31 | $113.99 | $102.07 | $108.70 | +6.67% | 33,672,496 |
| Mar 2021 | $96.29 | $103.78 | $92.64 | $101.90 | +7.83% | 44,574,765 |
| Feb 2021 | $112.80 | $118.63 | $94.13 | $94.50 | -14.89% | 49,140,707 |
| Jan 2021 | $105.17 | $124.91 | $100.70 | $111.03 | +5.75% | 41,619,242 |
| Dec 2020 | $103.17 | $108.94 | $101.96 | $104.99 | +1.43% | 30,860,761 |
| Nov 2020 | $96.00 | $105.31 | $94.14 | $103.51 | +8.82% | 30,604,338 |
| Oct 2020 | $110.95 | $115.84 | $94.12 | $95.12 | -13.95% | 38,344,142 |
| Sep 2020 | $117.30 | $120.00 | $104.08 | $110.54 | -5.06% | 32,678,759 |
| Aug 2020 | $112.85 | $117.84 | $105.87 | $116.43 | +3.55% | 29,476,619 |
| Jul 2020 | $106.55 | $116.39 | $104.89 | $112.44 | +5.00% | 38,915,110 |
| Jun 2020 | $105.05 | $107.53 | $98.14 | $107.09 | +1.22% | 42,970,396 |
| May 2020 | $96.36 | $106.27 | $94.21 | $105.80 | +8.28% | 40,124,117 |
| Apr 2020 | $89.24 | $108.25 | $88.75 | $97.71 | +6.80% | 56,646,594 |
| Mar 2020 | $87.31 | $98.26 | $75.18 | $91.49 | +5.76% | 57,276,272 |
| Feb 2020 | $94.01 | $103.34 | $84.28 | $86.51 | -7.33% | 30,336,350 |
| Jan 2020 | $86.84 | $97.75 | $86.40 | $93.35 | +8.07% | 24,591,856 |
| Dec 2019 | $86.55 | $87.00 | $82.88 | $86.38 | -0.85% | 26,210,571 |
| Nov 2019 | $86.78 | $89.07 | $83.91 | $87.12 | +0.72% | 26,437,571 |
| Oct 2019 | $91.55 | $92.60 | $85.63 | $86.50 | -5.34% | 35,502,070 |
| Sep 2019 | $88.86 | $93.12 | $87.45 | $91.38 | +2.52% | 35,279,482 |
| Aug 2019 | $88.12 | $90.36 | $82.99 | $89.13 | +1.13% | 40,100,254 |
| Jul 2019 | $81.35 | $90.76 | $80.09 | $88.13 | +9.97% | 24,771,537 |
| Jun 2019 | $74.70 | $80.99 | $73.19 | $80.14 | +6.34% | 21,841,624 |
| May 2019 | $86.01 | $86.19 | $74.06 | $75.36 | -5.87% | 26,187,463 |
| Apr 2019 | $72.24 | $80.09 | $72.09 | $80.06 | +11.64% | 21,458,855 |
| Mar 2019 | $70.06 | $73.68 | $67.28 | $71.71 | +2.94% | 25,965,171 |
| Feb 2019 | $65.00 | $71.38 | $64.50 | $69.66 | +7.00% | 27,776,472 |
| Jan 2019 | $58.87 | $65.95 | $57.18 | $65.10 | +6.58% | 29,399,743 |
| Dec 2018 | $69.71 | $70.46 | $58.33 | $61.08 | -11.16% | 33,829,732 |
| Nov 2018 | $72.51 | $72.97 | $66.00 | $68.75 | -4.84% | 37,376,551 |
| Oct 2018 | $73.39 | $73.99 | $60.96 | $72.25 | -1.23% | 55,210,087 |
| Sep 2018 | $74.66 | $77.35 | $72.27 | $73.15 | -2.65% | 22,797,991 |
| Aug 2018 | $70.26 | $77.58 | $69.38 | $75.14 | -0.16% | 41,567,548 |
| Jul 2018 | $72.68 | $81.24 | $72.19 | $75.26 | +2.77% | 31,299,689 |
| Jun 2018 | $75.70 | $83.08 | $71.02 | $73.23 | -2.85% | 58,896,688 |
| May 2018 | $74.00 | $78.25 | $68.93 | $75.38 | +5.21% | 45,365,200 |
| Apr 2018 | $70.81 | $73.19 | $68.50 | $71.65 | +0.94% | 24,950,365 |
| Mar 2018 | $67.44 | $78.28 | $66.67 | $70.98 | +5.22% | 33,863,591 |
| Feb 2018 | $66.42 | $69.00 | $61.00 | $67.46 | +0.70% | 39,027,401 |
| Jan 2018 | $65.13 | $69.56 | $64.18 | $66.99 | +3.00% | 36,873,952 |
| Dec 2017 | $55.43 | $68.03 | $54.74 | $65.04 | +16.60% | 65,047,175 |
| Nov 2017 | $52.70 | $56.20 | $51.79 | $55.78 | +6.76% | 42,818,829 |
| Oct 2017 | $49.35 | $56.85 | $48.72 | $52.25 | +7.25% | 50,708,878 |
| Sep 2017 | $47.28 | $48.82 | $45.81 | $48.72 | +3.33% | 32,270,360 |
| Aug 2017 | $47.43 | $48.42 | $44.65 | $47.15 | +0.02% | 36,572,422 |
| Jul 2017 | $50.15 | $53.45 | $45.41 | $47.14 | -5.36% | 52,057,505 |
| Jun 2017 | $47.23 | $51.65 | $47.08 | $49.81 | +5.64% | 49,294,642 |
| May 2017 | $61.19 | $62.58 | $46.81 | $47.15 | -22.63% | 78,616,839 |
| Apr 2017 | $59.74 | $62.43 | $57.86 | $60.94 | +2.08% | 38,345,777 |
| Mar 2017 | $62.82 | $65.65 | $59.50 | $59.70 | -4.63% | 41,268,737 |
| Feb 2017 | $68.67 | $71.34 | $61.54 | $62.60 | -8.73% | 51,504,499 |
| Jan 2017 | $67.27 | $71.64 | $67.11 | $68.59 | +2.86% | 30,289,493 |
| Dec 2016 | $66.48 | $69.26 | $62.83 | $66.68 | -0.03% | 29,417,437 |
| Nov 2016 | $69.39 | $69.55 | $64.77 | $66.70 | -3.99% | 50,385,784 |
| Oct 2016 | $52.96 | $71.04 | $52.63 | $69.47 | +31.10% | 59,662,011 |
| Sep 2016 | $54.82 | $55.83 | $50.76 | $52.99 | -3.48% | 42,475,300 |
| Aug 2016 | $50.56 | $55.94 | $48.92 | $54.90 | +8.65% | 41,608,000 |
| Jul 2016 | $55.81 | $58.47 | $47.80 | $50.53 | -9.65% | 53,905,600 |
| Jun 2016 | $54.01 | $57.17 | $50.91 | $55.93 | +2.47% | 35,572,300 |
| May 2016 | $50.75 | $54.78 | $48.88 | $54.58 | +7.04% | 32,231,800 |
| Apr 2016 | $55.14 | $57.50 | $49.80 | $50.99 | -8.24% | 48,628,700 |
| Mar 2016 | $54.37 | $57.05 | $53.90 | $55.57 | +2.96% | 44,509,000 |
| Feb 2016 | $45.50 | $55.60 | $39.43 | $53.97 | +18.30% | 84,050,900 |
| Jan 2016 | $51.80 | $52.65 | $43.28 | $45.62 | -13.32% | 63,399,300 |
| Dec 2015 | $57.62 | $58.51 | $50.56 | $52.63 | -8.64% | 45,124,400 |
| Nov 2015 | $60.73 | $63.55 | $55.36 | $57.61 | -5.28% | 39,962,300 |
| Oct 2015 | $69.06 | $76.39 | $60.25 | $60.82 | -11.93% | 59,136,200 |
| Sep 2015 | $69.75 | $75.40 | $67.10 | $69.06 | -3.16% | 37,900,300 |
| Aug 2015 | $76.04 | $76.55 | $63.14 | $71.31 | -7.04% | 37,141,600 |
| Jul 2015 | $70.30 | $76.98 | $67.13 | $76.71 | +9.87% | 40,173,300 |
| Jun 2015 | $76.38 | $76.50 | $69.13 | $69.82 | -8.46% | 31,182,300 |
| May 2015 | $73.95 | $78.44 | $73.75 | $76.27 | +3.37% | 25,366,900 |
| Apr 2015 | $70.98 | $77.31 | $69.88 | $73.78 | +3.84% | 32,895,900 |
| Mar 2015 | $69.80 | $73.53 | $68.51 | $71.05 | +2.22% | 31,679,900 |
| Feb 2015 | $58.60 | $71.83 | $56.85 | $69.51 | +19.52% | 40,245,300 |
| Jan 2015 | $63.48 | $63.90 | $58.07 | $58.16 | -7.62% | 27,018,700 |
| Dec 2014 | $64.16 | $65.21 | $59.86 | $62.96 | -2.55% | 28,007,400 |
| Nov 2014 | $60.18 | $65.39 | $58.49 | $64.61 | +7.15% | 23,795,700 |
| Oct 2014 | $59.51 | $61.27 | $51.74 | $60.30 | +0.84% | 51,250,500 |
| Sep 2014 | $60.50 | $64.74 | $58.57 | $59.80 | -1.03% | 31,538,300 |
| Aug 2014 | $58.79 | $61.35 | $56.40 | $60.42 | +2.37% | 28,270,400 |
| Jul 2014 | $61.10 | $62.36 | $58.13 | $59.02 | -3.34% | 44,140,000 |
| Jun 2014 | $54.56 | $62.76 | $53.53 | $61.06 | +12.37% | 38,252,600 |
| May 2014 | $53.49 | $56.75 | $51.10 | $54.34 | +2.39% | 47,538,900 |
| Apr 2014 | $58.76 | $59.76 | $50.52 | $53.07 | -8.83% | 52,258,400 |
| Mar 2014 | $60.49 | $62.92 | $56.52 | $58.21 | -4.78% | 49,070,800 |
| Feb 2014 | $48.88 | $63.15 | $45.59 | $61.13 | +28.21% | 82,397,600 |
| Jan 2014 | $47.11 | $49.71 | $45.80 | $47.68 | +1.06% | 34,321,600 |
| Dec 2013 | $44.71 | $47.97 | $43.74 | $47.18 | +5.50% | 48,052,400 |
| Nov 2013 | $45.01 | $46.85 | $44.01 | $44.72 | -0.09% | 32,953,700 |
| Oct 2013 | $51.74 | $53.61 | $44.70 | $44.76 | -13.42% | 61,863,600 |
| Sep 2013 | $46.40 | $53.20 | $46.40 | $51.70 | +12.44% | 37,714,500 |
| Aug 2013 | $47.51 | $47.78 | $45.53 | $45.98 | -2.58% | 27,843,000 |
| Jul 2013 | $42.74 | $47.49 | $42.17 | $47.20 | +10.93% | 44,610,800 |
| Jun 2013 | $46.22 | $46.44 | $40.08 | $42.55 | -7.74% | 38,220,300 |
| May 2013 | $43.87 | $48.47 | $43.47 | $46.12 | +5.03% | 48,748,200 |
| Apr 2013 | $35.37 | $44.21 | $32.63 | $43.91 | +24.32% | 88,406,400 |
| Mar 2013 | $36.70 | $38.19 | $34.26 | $35.32 | -4.44% | 79,066,200 |
| Feb 2013 | $40.92 | $42.00 | $33.55 | $36.96 | -9.21% | 112,063,500 |
| Jan 2013 | $41.86 | $42.53 | $39.00 | $40.71 | -0.49% | 45,475,100 |
| Dec 2012 | $36.73 | $41.88 | $35.02 | $40.91 | +11.71% | 56,570,900 |
| Nov 2012 | $37.95 | $39.26 | $34.09 | $36.62 | -3.61% | 49,534,800 |
| Oct 2012 | $38.45 | $40.32 | $35.77 | $37.99 | -0.71% | 53,093,100 |
| Sep 2012 | $37.36 | $39.67 | $37.27 | $38.26 | +2.00% | 46,550,200 |
| Aug 2012 | $35.42 | $38.02 | $34.28 | $37.51 | +6.62% | 54,373,500 |
| Jul 2012 | $31.86 | $36.13 | $27.86 | $35.18 | +10.80% | 76,177,600 |
| Jun 2012 | $28.60 | $32.00 | $25.90 | $31.75 | +8.21% | 67,836,200 |
| May 2012 | $33.45 | $34.48 | $28.12 | $29.34 | -9.97% | 78,162,700 |
| Apr 2012 | $36.43 | $39.09 | $32.20 | $32.59 | -11.20% | 79,179,700 |
| Mar 2012 | $36.20 | $37.97 | $34.70 | $36.70 | +1.94% | 51,927,600 |
| Feb 2012 | $32.19 | $39.14 | $31.45 | $36.00 | +11.70% | 88,570,500 |
| Jan 2012 | $32.97 | $34.24 | $31.01 | $32.23 | -0.15% | 74,378,700 |
| Dec 2011 | $28.82 | $32.56 | $25.90 | $32.28 | +11.66% | 98,619,600 |
| Nov 2011 | $25.91 | $30.47 | $25.73 | $28.91 | +7.31% | 100,672,400 |
| Oct 2011 | $19.73 | $28.50 | $18.25 | $26.94 | +35.51% | 125,037,600 |
| Sep 2011 | $22.03 | $22.98 | $19.50 | $19.88 | -9.39% | 70,649,600 |
| Aug 2011 | $24.53 | $24.79 | $19.73 | $21.94 | -9.41% | 121,784,900 |
| Jul 2011 | $31.37 | $31.92 | $23.64 | $24.22 | -23.04% | 108,307,400 |
| Jun 2011 | $33.90 | $34.41 | $28.69 | $31.47 | -7.28% | 106,355,800 |
| May 2011 | $34.41 | $35.83 | $31.58 | $33.94 | -1.42% | 126,295,200 |
| Apr 2011 | $38.15 | $41.25 | $34.18 | $34.43 | -9.39% | 126,044,200 |
| Mar 2011 | $38.00 | $39.30 | $34.60 | $38.00 | +1.25% | 121,749,500 |
| Feb 2011 | $48.64 | $49.60 | $37.17 | $37.53 | -22.33% | 164,332,200 |
| Jan 2011 | $47.61 | $52.72 | $46.69 | $48.32 | +2.70% | 77,213,400 |
| Dec 2010 | $53.06 | $54.65 | $46.92 | $47.05 | -9.85% | 78,339,500 |
| Nov 2010 | $51.69 | $54.39 | $46.10 | $52.19 | +1.01% | 94,437,200 |
| Oct 2010 | $50.52 | $53.64 | $42.91 | $51.67 | +2.97% | 121,075,700 |
| Sep 2010 | $47.07 | $53.06 | $47.01 | $50.18 | +8.92% | 77,222,800 |
| Aug 2010 | $38.88 | $48.63 | $36.69 | $46.07 | +20.10% | 127,221,900 |
| Jul 2010 | $40.57 | $45.99 | $37.21 | $38.36 | -5.45% | 102,496,400 |
| Jun 2010 | $39.14 | $46.72 | $39.03 | $40.57 | +2.14% | 109,797,100 |
| May 2010 | $39.33 | $42.69 | $33.95 | $39.72 | +2.29% | 93,453,300 |
| Apr 2010 | $31.63 | $40.10 | $31.13 | $38.83 | +23.58% | 84,762,700 |
| Mar 2010 | $26.53 | $32.46 | $26.53 | $31.42 | +19.47% | 106,411,400 |
| Feb 2010 | $25.94 | $26.83 | $24.62 | $26.30 | +6.48% | 61,901,900 |
| Jan 2010 | $25.63 | $27.28 | $24.50 | $24.70 | -2.53% | 71,528,600 |
| Dec 2009 | $24.04 | $26.27 | $23.74 | $25.34 | +5.58% | 87,145,800 |
| Nov 2009 | $22.19 | $25.19 | $22.03 | $24.00 | +9.09% | 72,764,100 |
| Oct 2009 | $19.05 | $23.30 | $18.00 | $22.00 | +11.79% | 129,669,900 |
| Sep 2009 | $17.66 | $20.42 | $16.76 | $19.68 | +11.56% | 95,696,100 |
| Aug 2009 | $16.67 | $19.80 | $16.11 | $17.64 | +7.30% | 154,835,100 |
| Jul 2009 | $19.26 | $21.55 | $15.86 | $16.44 | -14.29% | 179,643,100 |
| Jun 2009 | $22.31 | $23.07 | $18.65 | $19.18 | -13.88% | 91,084,600 |
| May 2009 | $22.03 | $23.58 | $20.13 | $22.27 | +1.14% | 70,021,900 |
| Apr 2009 | $19.27 | $22.49 | $18.59 | $22.02 | +13.51% | 109,832,400 |
| Mar 2009 | $17.60 | $20.85 | $15.84 | $19.40 | +7.24% | 121,716,400 |
| Feb 2009 | $13.60 | $18.98 | $13.51 | $18.09 | +34.20% | 130,721,500 |
| Jan 2009 | $15.40 | $16.75 | $12.29 | $13.48 | -10.67% | 79,275,400 |
| Dec 2008 | $12.01 | $16.28 | $11.03 | $15.09 | +22.98% | 77,408,600 |
| Nov 2008 | $14.38 | $15.33 | $9.25 | $12.27 | -14.67% | 75,794,500 |
| Oct 2008 | $17.30 | $17.95 | $11.69 | $14.38 | -17.55% | 134,392,300 |
| Sep 2008 | $22.85 | $22.93 | $14.60 | $17.44 | -23.84% | 137,547,800 |
| Aug 2008 | $23.65 | $24.14 | $21.54 | $22.90 | -1.89% | 136,479,800 |
| Jul 2008 | $34.04 | $35.72 | $22.69 | $23.34 | -32.91% | 167,567,100 |
| Jun 2008 | $38.77 | $39.51 | $33.76 | $34.79 | -10.91% | 88,164,100 |
| May 2008 | $34.37 | $40.90 | $33.67 | $39.05 | +9.17% | 109,456,400 |
| Apr 2008 | $29.77 | $36.89 | $29.02 | $35.77 | +27.02% | 101,049,500 |
| Mar 2008 | $34.96 | $35.95 | $27.32 | $28.16 | -19.91% | 109,253,300 |
| Feb 2008 | $30.40 | $36.00 | $29.24 | $35.16 | +16.42% | 107,008,200 |
| Jan 2008 | $34.47 | $34.87 | $25.06 | $30.20 | -12.72% | 131,986,900 |
| Dec 2007 | $37.65 | $39.42 | $32.86 | $34.60 | -9.09% | 71,420,700 |
| Nov 2007 | $38.63 | $39.82 | $34.78 | $38.06 | -2.88% | 83,414,500 |
| Oct 2007 | $28.80 | $41.45 | $28.26 | $39.19 | +36.41% | 209,316,100 |
| Sep 2007 | $32.00 | $32.85 | $27.75 | $28.73 | -10.83% | 95,277,200 |
| Aug 2007 | $33.72 | $36.09 | $28.43 | $32.22 | -5.12% | 139,076,600 |
| Jul 2007 | $48.60 | $50.98 | $33.70 | $33.96 | -30.18% | 162,593,500 |
| Jun 2007 | $44.44 | $49.66 | $42.00 | $48.64 | +10.02% | 97,482,300 |
| May 2007 | $44.03 | $46.08 | $41.02 | $44.21 | +0.29% | 112,009,300 |
| Apr 2007 | $50.15 | $56.25 | $44.04 | $44.08 | -11.70% | 98,673,600 |
| Mar 2007 | $50.13 | $53.36 | $46.60 | $49.92 | -3.20% | 98,509,900 |
| Feb 2007 | $56.61 | $59.69 | $49.51 | $51.57 | -8.21% | 87,972,000 |
| Jan 2007 | $53.66 | $56.78 | $50.60 | $56.18 | +5.76% | 74,926,800 |
| Dec 2006 | $48.66 | $56.80 | $47.30 | $53.12 | +8.70% | 86,358,300 |
| Nov 2006 | $47.64 | $52.00 | $45.60 | $48.87 | +4.29% | 102,102,100 |
| Oct 2006 | $50.00 | $52.93 | $44.77 | $46.86 | -6.26% | 130,253,400 |
| Sep 2006 | $39.32 | $50.90 | $38.45 | $49.99 | +27.53% | 117,409,600 |
| Aug 2006 | $39.02 | $42.00 | $36.99 | $39.20 | -1.09% | 72,109,100 |
| Jul 2006 | $36.11 | $39.72 | $29.28 | $39.63 | +9.51% | 100,221,200 |
| Jun 2006 | $31.32 | $36.25 | $27.14 | $36.19 | +15.66% | 76,154,900 |
| May 2006 | $33.65 | $36.94 | $28.40 | $31.29 | -7.12% | 90,236,600 |
| Apr 2006 | $33.15 | $34.94 | $29.98 | $33.69 | +2.43% | 72,336,000 |
| Mar 2006 | $26.64 | $33.17 | $24.96 | $32.89 | +24.11% | 63,402,300 |
| Feb 2006 | $21.71 | $27.59 | $20.49 | $26.50 | +21.12% | 60,781,100 |
| Jan 2006 | $20.00 | $24.14 | $19.57 | $21.88 | +9.78% | 45,770,800 |
| Dec 2005 | $20.10 | $22.25 | $19.02 | $19.93 | -0.15% | 43,750,600 |
| Nov 2005 | $16.92 | $20.90 | $16.07 | $19.96 | +15.11% | 64,607,100 |
| Oct 2005 | $15.96 | $17.54 | $15.27 | $17.34 | +8.71% | 45,978,000 |
| Sep 2005 | $13.77 | $16.00 | $13.26 | $15.95 | +15.25% | 28,955,400 |
| Aug 2005 | $15.28 | $15.66 | $13.53 | $13.84 | -9.36% | 32,418,900 |
| Jul 2005 | $13.09 | $15.66 | $13.02 | $15.27 | +16.30% | 29,049,200 |
| Jun 2005 | $13.96 | $14.80 | $13.05 | $13.13 | -6.48% | 29,288,000 |
| May 2005 | $11.96 | $14.13 | $11.14 | $14.04 | +18.88% | 37,964,100 |
| Apr 2005 | $12.72 | $13.24 | $11.53 | $11.81 | -7.23% | 36,438,700 |
| Mar 2005 | $11.01 | $12.83 | $10.73 | $12.73 | +15.62% | 46,824,800 |
| Feb 2005 | $13.10 | $13.32 | $10.64 | $11.01 | -15.95% | 58,448,700 |
| Jan 2005 | $13.00 | $13.24 | $11.66 | $13.10 | +0.54% | 37,391,500 |
| Dec 2004 | $12.86 | $13.88 | $11.15 | $13.03 | +0.62% | 62,332,500 |
| Nov 2004 | $13.97 | $14.49 | $12.40 | $12.95 | -6.50% | 50,113,100 |
| Oct 2004 | $14.00 | $16.50 | $13.05 | $13.85 | -1.42% | 50,894,000 |
| Sep 2004 | $13.53 | $15.41 | $13.16 | $14.05 | +4.46% | 40,160,300 |
| Aug 2004 | $14.52 | $15.01 | $11.90 | $13.45 | -9.91% | 49,606,600 |
| Jul 2004 | $17.85 | $17.95 | $13.30 | $14.93 | -16.82% | 72,578,100 |
| Jun 2004 | $14.85 | $18.47 | $14.65 | $17.95 | +20.79% | 73,611,300 |
| May 2004 | $11.81 | $15.20 | $11.70 | $14.86 | +25.51% | 56,982,900 |
| Apr 2004 | $13.20 | $15.57 | $11.65 | $11.84 | -9.89% | 65,738,000 |
| Mar 2004 | $15.04 | $16.97 | $12.08 | $13.14 | -12.86% | 82,133,700 |
| Feb 2004 | $13.17 | $16.79 | $11.26 | $15.08 | +16.45% | 104,940,400 |
| Jan 2004 | $10.85 | $14.90 | $10.74 | $12.95 | +20.35% | 84,684,300 |
| Dec 2003 | $13.67 | $14.20 | $10.19 | $10.76 | -19.70% | 104,558,100 |
| Nov 2003 | $8.12 | $13.50 | $8.10 | $13.40 | +69.62% | 141,023,000 |
| Oct 2003 | $4.37 | $8.33 | $3.39 | $7.90 | +84.15% | 80,905,900 |
| Sep 2003 | $4.13 | $5.30 | $4.10 | $4.29 | +3.13% | 29,967,800 |
| Aug 2003 | $4.53 | $4.57 | $3.22 | $4.16 | -9.17% | 41,400,400 |
| Jul 2003 | $4.77 | $5.90 | $4.12 | $4.58 | -4.18% | 35,866,200 |
| Jun 2003 | $3.75 | $5.93 | $3.55 | $4.78 | +30.60% | 47,798,400 |
| May 2003 | $2.51 | $3.94 | $2.30 | $3.66 | +51.24% | 46,538,900 |
| Apr 2003 | $1.44 | $2.75 | $1.36 | $2.42 | +71.63% | 27,913,200 |
| Mar 2003 | $1.57 | $1.59 | $1.28 | $1.41 | -7.84% | 10,261,200 |
| Feb 2003 | $1.33 | $1.72 | $1.18 | $1.53 | +15.04% | 13,368,200 |
| Jan 2003 | $1.80 | $1.96 | $1.26 | $1.33 | -23.12% | 19,601,400 |
| Dec 2002 | $2.18 | $2.32 | $1.40 | $1.73 | -16.02% | 25,123,600 |
| Nov 2002 | $0.96 | $2.75 | $0.93 | $2.06 | +112.37% | 38,335,600 |
| Oct 2002 | $0.87 | $1.05 | $0.56 | $0.97 | +16.87% | 15,521,800 |
| Sep 2002 | $0.90 | $1.01 | $0.77 | $0.83 | -12.63% | 12,465,300 |
| Aug 2002 | $1.05 | $1.26 | $0.75 | $0.95 | -10.38% | 21,555,300 |
| Jul 2002 | $1.29 | $1.55 | $1.02 | $1.06 | -18.46% | 17,024,100 |
| Jun 2002 | $2.03 | $2.05 | $0.76 | $1.30 | -35.00% | 30,823,600 |
| May 2002 | $2.35 | $2.70 | $1.75 | $2.00 | -12.66% | 25,508,100 |
| Apr 2002 | $4.05 | $4.44 | $2.23 | $2.29 | -42.75% | 27,481,000 |
| Mar 2002 | $3.15 | $4.94 | $3.07 | $4.00 | +28.62% | 17,618,700 |
| Feb 2002 | $4.61 | $4.62 | $3.05 | $3.11 | -32.54% | 17,905,100 |
| Jan 2002 | $6.06 | $6.34 | $3.93 | $4.61 | -22.39% | 36,521,000 |
| Dec 2001 | $5.59 | $6.62 | $4.72 | $5.94 | +3.13% | 39,805,500 |
| Nov 2001 | $3.19 | $6.75 | $3.02 | $5.76 | +82.28% | 45,068,300 |
| Oct 2001 | $2.94 | $4.82 | $2.62 | $3.16 | +8.59% | 29,492,700 |
| Sep 2001 | $4.22 | $4.32 | $2.52 | $2.91 | -30.88% | 25,301,000 |
| Aug 2001 | $7.81 | $8.24 | $4.00 | $4.21 | -45.68% | 40,644,500 |
| Jul 2001 | $9.06 | $9.33 | $7.33 | $7.75 | -15.58% | 27,810,900 |
| Jun 2001 | $10.75 | $10.82 | $6.05 | $9.18 | -11.13% | 51,798,100 |
| May 2001 | $9.58 | $13.34 | $8.80 | $10.33 | +9.31% | 74,255,800 |
| Apr 2001 | $8.22 | $12.65 | $5.50 | $9.45 | +10.36% | 73,920,600 |
| Mar 2001 | $16.50 | $17.13 | $7.22 | $8.56 | -49.45% | 66,058,700 |
| Feb 2001 | $28.69 | $28.81 | $16.13 | $16.94 | -41.72% | 45,618,200 |
| Jan 2001 | $22.00 | $37.44 | $17.69 | $29.06 | +37.98% | 93,578,800 |
| Dec 2000 | $30.31 | $42.50 | $18.06 | $21.06 | -26.74% | 72,936,900 |
| Nov 2000 | $49.81 | $58.73 | $26.75 | $28.75 | -43.63% | 54,035,000 |
| Oct 2000 | $53.13 | $60.00 | $35.00 | $51.00 | -2.89% | 74,132,900 |
| Sep 2000 | $76.31 | $76.75 | $45.50 | $52.52 | -30.50% | 45,417,700 |
| Aug 2000 | $79.06 | $81.00 | $60.69 | $75.56 | -4.18% | 47,014,000 |
| Jul 2000 | $118.75 | $132.94 | $72.50 | $78.86 | -33.58% | 39,810,800 |
| Jun 2000 | $74.63 | $120.00 | $71.50 | $118.73 | +77.88% | 54,647,400 |
| May 2000 | $105.50 | $113.38 | $58.88 | $66.75 | -32.49% | 29,889,100 |
| Apr 2000 | $157.13 | $157.88 | $56.63 | $98.88 | -38.52% | 35,834,700 |
| Mar 2000 | $259.38 | $305.94 | $155.00 | $160.81 | -38.44% | 16,738,700 |
| Feb 2000 | $255.25 | $275.38 | $216.00 | $261.25 | +4.87% | 11,107,300 |
| Jan 2000 | $344.19 | $345.50 | $207.50 | $249.13 | -23.96% | 15,349,700 |
| Dec 1999 | $238.13 | $344.88 | $201.00 | $327.63 | +38.24% | 9,370,200 |
| Nov 1999 | $144.00 | $249.50 | $143.00 | $237.00 | +63.24% | 22,351,700 |
| Oct 1999 | $110.00 | $165.00 | $110.00 | $145.19 | – | 11,474,900 |
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% |