NASDAQ:AKAM | Historical Stock Price | AKAMAI TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$2.67$8.80$29.07$95.99$316.971999-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.91$40.912,065,400——
2012-12-28$40.40$40.401,633,600——
2012-12-27$41.03$41.032,467,100——
2012-12-26$41.25$41.251,573,300——
2012-12-24$41.39$41.39625,300——
2012-12-21$41.76$41.763,003,100——
2012-12-20$41.86$41.862,485,400——
2012-12-19$41.41$41.414,074,000——
2012-12-18$40.94$40.944,522,200——
2012-12-17$39.46$39.462,777,200——
2012-12-14$38.96$38.962,244,900——
2012-12-13$39.09$39.092,206,200——
2012-12-12$39.97$39.974,205,700——
2012-12-11$39.60$39.602,888,700——
2012-12-10$39.20$39.202,481,700——
2012-12-07$38.82$38.823,205,800——
2012-12-06$39.06$39.067,575,700——
2012-12-05$35.50$35.502,413,300——
2012-12-04$36.00$36.001,547,400——
2012-12-03$36.10$36.102,574,900——
2012-11-30$36.62$36.622,546,500——
2012-11-29$36.24$36.242,108,500——
2012-11-28$35.88$35.883,804,100——
2012-11-27$34.57$34.574,867,100——
2012-11-26$35.73$35.731,950,400——
2012-11-23$35.97$35.97885,800——
2012-11-21$35.83$35.831,426,800——
2012-11-20$35.63$35.632,786,600——
2012-11-19$35.87$35.872,051,200——
2012-11-16$36.10$36.102,172,800——
2012-11-15$36.23$36.234,910,300——
2012-11-14$35.38$35.381,932,600——
2012-11-13$36.31$36.311,483,000——
2012-11-12$36.57$36.571,384,200——
2012-11-09$36.40$36.402,882,800——
2012-11-08$37.07$37.071,616,900——
2012-11-07$37.57$37.572,690,400——
2012-11-06$38.87$38.872,177,500——
2012-11-05$38.96$38.961,594,200——
2012-11-02$38.28$38.282,610,900——
2012-11-01$38.57$38.571,652,200——
2012-10-31$37.99$37.992,638,600——
2012-10-26$38.39$38.392,952,900——
2012-10-25$38.54$38.548,543,200——
2012-10-24$36.11$36.115,311,100——
2012-10-23$36.49$36.492,083,600——
2012-10-22$36.57$36.571,812,600——
2012-10-19$36.37$36.373,062,900——
2012-10-18$37.28$37.282,008,800——
2012-10-17$37.98$37.981,593,800——
2012-10-16$38.73$38.731,445,400——
2012-10-15$37.90$37.901,439,400——
2012-10-12$37.58$37.581,197,000——
2012-10-11$37.89$37.891,761,200——
2012-10-10$37.83$37.831,637,800——
2012-10-09$38.36$38.361,964,100——
2012-10-08$39.60$39.602,818,500——
2012-10-05$39.41$39.412,595,800——
2012-10-04$39.43$39.432,106,300——
2012-10-03$39.04$39.042,192,200——
2012-10-02$38.43$38.432,056,000——
2012-10-01$38.21$38.211,871,900——
2012-09-28$38.26$38.261,776,900——
2012-09-27$38.49$38.493,406,800——
2012-09-26$37.93$37.931,978,900——
2012-09-25$38.46$38.463,150,700——
2012-09-24$38.36$38.361,312,300——
2012-09-21$38.81$38.812,120,500——
2012-09-20$38.68$38.681,377,500——
2012-09-19$38.96$38.961,532,600——
2012-09-18$38.65$38.651,671,300——
2012-09-17$38.84$38.842,108,900——
2012-09-14$39.03$39.033,446,200——
2012-09-13$38.18$38.183,667,700——
2012-09-12$37.89$37.894,265,800——
2012-09-11$38.12$38.123,293,400——
2012-09-10$38.49$38.492,025,900——
2012-09-07$38.73$38.731,871,200——
2012-09-06$39.21$39.213,527,500——
2012-09-05$37.71$37.712,241,300——
2012-09-04$37.67$37.671,774,800——
2012-08-31$37.51$37.512,138,900——
2012-08-30$37.31$37.311,724,300——
2012-08-29$37.68$37.681,852,500——
2012-08-28$37.31$37.311,523,500——
2012-08-27$37.24$37.241,456,800——
2012-08-24$37.10$37.101,884,800——
2012-08-23$37.13$37.131,900,000——
2012-08-22$37.96$37.962,477,300——
2012-08-21$37.43$37.432,416,800——
2012-08-20$37.05$37.052,664,800——
2012-08-17$37.55$37.552,549,600——
2012-08-16$37.81$37.814,657,100——
2012-08-15$36.80$36.805,079,100——
2012-08-14$35.44$35.442,191,200——
2012-08-13$35.74$35.741,750,500——
2012-08-10$35.97$35.971,618,400——
2012-08-09$36.21$36.211,396,900——
2012-08-08$36.18$36.182,201,800——
2012-08-07$36.34$36.342,765,900——
2012-08-06$35.82$35.822,657,400——
2012-08-03$35.48$35.481,994,500——
2012-08-02$34.69$34.693,019,200——
2012-08-01$35.13$35.132,452,200——
2012-07-31$35.18$35.183,711,200——
2012-07-30$35.82$35.823,259,300——
2012-07-27$35.86$35.866,250,400——
2012-07-26$35.04$35.0413,757,900——
2012-07-25$28.25$28.255,121,600——
2012-07-24$28.39$28.392,928,000——
2012-07-23$28.66$28.664,502,000——
2012-07-20$29.91$29.912,844,400——
2012-07-19$30.49$30.493,633,600——
2012-07-18$29.92$29.925,520,100——
2012-07-17$30.23$30.231,892,200——
2012-07-16$30.01$30.011,611,100——
2012-07-13$30.08$30.081,881,900——
2012-07-12$29.41$29.412,406,900——
2012-07-11$29.37$29.373,619,400——
2012-07-10$29.71$29.712,835,200——
2012-07-09$29.99$29.993,091,700——
2012-07-06$31.28$31.282,574,900——
2012-07-05$32.22$32.221,663,000——
2012-07-03$32.16$32.16878,800——
2012-07-02$31.54$31.542,194,000——
2012-06-29$31.75$31.751,949,900——
2012-06-28$30.43$30.431,597,800——
2012-06-27$30.65$30.651,188,300——
2012-06-26$30.39$30.391,399,800——
2012-06-25$30.08$30.081,387,900——
2012-06-22$30.81$30.812,268,200——
2012-06-21$30.27$30.273,056,500——
2012-06-20$31.69$31.691,555,600——
2012-06-19$31.87$31.872,217,600——
2012-06-18$31.33$31.333,139,100——
2012-06-15$31.14$31.144,220,300——
2012-06-14$29.95$29.952,526,400——
2012-06-13$29.56$29.563,460,400——
2012-06-12$30.26$30.264,144,400——
2012-06-11$29.75$29.753,539,600——
2012-06-08$30.12$30.123,993,200——
2012-06-07$29.07$29.073,112,200——
2012-06-06$28.99$28.994,233,400——
2012-06-05$27.44$27.4413,322,800——
2012-06-04$28.36$28.362,810,600——
2012-06-01$28.20$28.202,712,200——
2012-05-31$29.34$29.342,506,600——
2012-05-30$29.21$29.212,880,000——
2012-05-29$29.98$29.981,946,000——
2012-05-25$29.31$29.311,526,600——
2012-05-24$29.40$29.402,016,800——
2012-05-23$29.68$29.682,185,100——
2012-05-22$29.18$29.182,276,500——
2012-05-21$29.30$29.303,000,500——
2012-05-18$28.45$28.454,036,000——
2012-05-17$29.29$29.295,610,300——
2012-05-16$29.17$29.175,193,200——
2012-05-15$30.19$30.195,644,400——
2012-05-14$29.66$29.665,456,300——
2012-05-11$31.17$31.172,670,900——
2012-05-10$31.37$31.373,600,000——
2012-05-09$31.93$31.933,190,700——
2012-05-08$32.28$32.284,556,700——
2012-05-07$32.28$32.282,700,000——
2012-05-04$32.56$32.563,810,700——
2012-05-03$33.28$33.283,221,300——
2012-05-02$34.09$34.094,104,300——
2012-05-01$33.61$33.616,029,800——
2012-04-30$32.59$32.595,624,400——
2012-04-27$33.18$33.189,294,100——
2012-04-26$33.15$33.1517,405,500——
2012-04-25$38.75$38.756,849,400——
2012-04-24$37.74$37.742,567,300——
2012-04-23$38.10$38.103,551,900——
2012-04-20$37.40$37.402,488,700——
2012-04-19$37.86$37.863,076,400——
2012-04-18$38.41$38.413,790,600——
2012-04-17$37.63$37.632,278,900——
2012-04-16$36.73$36.732,086,100——
2012-04-13$36.76$36.762,237,700——
2012-04-12$36.54$36.541,681,700——
2012-04-11$35.98$35.981,912,000——
2012-04-10$35.12$35.122,587,600——
2012-04-09$35.69$35.691,978,700——
2012-04-05$36.33$36.331,990,200——
2012-04-04$36.48$36.483,385,700——
2012-04-03$36.38$36.381,868,100——
2012-04-02$36.73$36.732,524,700——
2012-03-30$36.70$36.701,525,000——
2012-03-29$36.92$36.921,734,400——
2012-03-28$36.88$36.882,112,300——
2012-03-27$37.68$37.682,187,300——
2012-03-26$37.77$37.772,778,200——
2012-03-23$36.62$36.621,252,700——
2012-03-22$36.46$36.461,952,500——
2012-03-21$36.94$36.942,617,200——
2012-03-20$36.75$36.751,717,400——
2012-03-19$37.04$37.041,816,900——
2012-03-16$37.36$37.362,709,900——
2012-03-15$37.35$37.352,352,000——
2012-03-14$36.66$36.662,093,800——
2012-03-13$37.47$37.472,201,700——
2012-03-12$36.63$36.632,072,400——
2012-03-09$36.84$36.842,789,700——
2012-03-08$36.12$36.122,265,800——
2012-03-07$35.55$35.552,511,700——
2012-03-06$34.87$34.873,280,400——
2012-03-05$35.77$35.772,512,000——
2012-03-02$36.30$36.302,847,600——
2012-03-01$35.90$35.904,596,700——
2012-02-29$36.00$36.003,675,200——
2012-02-28$36.69$36.692,592,500——
2012-02-27$37.07$37.072,471,300——
2012-02-24$37.21$37.212,841,000——
2012-02-23$36.52$36.524,321,500——
2012-02-22$36.61$36.613,364,700——
2012-02-21$37.43$37.432,404,400——
2012-02-17$37.80$37.802,778,300——
2012-02-16$38.42$38.422,280,600——
2012-02-15$38.06$38.062,891,500——
2012-02-14$38.48$38.482,538,900——
2012-02-13$38.57$38.573,559,500——
2012-02-10$38.43$38.436,810,600——
2012-02-09$38.06$38.0618,571,000——
2012-02-08$34.44$34.449,486,000——
2012-02-07$33.65$33.652,553,800——
2012-02-06$33.37$33.374,160,500——
2012-02-03$33.64$33.643,530,000——
2012-02-02$32.33$32.333,209,400——
2012-02-01$32.01$32.014,529,800——
2012-01-31$32.23$32.232,858,600——
2012-01-30$32.04$32.042,559,100——
2012-01-27$32.01$32.012,830,900——
2012-01-26$31.43$31.432,728,600——
2012-01-25$31.87$31.872,319,700——
2012-01-24$31.39$31.393,141,200——
2012-01-23$31.72$31.723,404,000——
2012-01-20$32.04$32.045,398,200——
2012-01-19$32.69$32.694,509,600——
2012-01-18$32.41$32.412,932,000——
2012-01-17$32.13$32.133,209,100——
2012-01-13$32.22$32.223,756,100——
2012-01-12$33.57$33.574,292,600——
2012-01-11$34.00$34.004,080,800——
2012-01-10$33.14$33.143,853,700——
2012-01-09$32.61$32.614,548,500——
2012-01-06$32.76$32.763,597,800——
2012-01-05$32.43$32.435,430,100——
2012-01-04$32.44$32.444,259,700——
2012-01-03$32.93$32.934,668,400——