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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.38$86.38663,600——
2019-12-30$85.88$85.88619,300——
2019-12-27$86.50$86.50665,300——
2019-12-26$86.34$86.34724,400——
2019-12-24$85.73$85.73277,400——
2019-12-23$85.91$85.91968,700——
2019-12-20$86.86$86.863,635,700——
2019-12-19$84.51$84.511,922,900——
2019-12-18$84.90$84.901,333,600——
2019-12-17$84.29$84.291,943,500——
2019-12-16$85.50$85.501,287,200——
2019-12-13$84.69$84.69976,400——
2019-12-12$83.34$83.341,123,100——
2019-12-11$83.85$83.85827,100——
2019-12-10$84.09$84.091,005,200——
2019-12-09$84.11$84.11876,100——
2019-12-06$85.25$85.251,578,800——
2019-12-05$84.33$84.331,962,000——
2019-12-04$86.43$86.431,164,300——
2019-12-03$85.92$85.921,213,300——
2019-12-02$85.62$85.621,415,300——
2019-11-29$87.12$87.12549,900——
2019-11-27$87.29$87.291,407,500——
2019-11-26$88.69$88.691,357,500——
2019-11-25$87.74$87.74970,400——
2019-11-22$87.97$87.971,371,000——
2019-11-21$87.57$87.571,331,500——
2019-11-20$86.86$86.861,087,000——
2019-11-19$88.51$88.511,018,100——
2019-11-18$88.41$88.411,491,500——
2019-11-15$87.71$87.711,775,800——
2019-11-14$85.65$85.651,270,500——
2019-11-13$85.60$85.601,021,000——
2019-11-12$84.72$84.721,181,900——
2019-11-11$85.19$85.19918,200——
2019-11-08$84.53$84.531,663,800——
2019-11-07$85.75$85.751,387,200——
2019-11-06$87.40$87.401,927,800——
2019-11-05$87.79$87.791,660,300——
2019-11-04$87.51$87.511,553,800——
2019-11-01$87.50$87.501,474,800——
2019-10-31$86.50$86.501,911,200——
2019-10-30$87.39$87.392,120,600——
2019-10-29$87.89$87.893,978,000——
2019-10-28$89.48$89.483,450,100——
2019-10-25$89.15$89.151,535,900——
2019-10-24$89.58$89.581,573,100——
2019-10-23$90.22$90.221,330,500——
2019-10-22$89.09$89.091,600,400——
2019-10-21$91.89$91.891,410,700——
2019-10-18$91.51$91.511,429,000——
2019-10-17$91.34$91.341,150,500——
2019-10-16$90.93$90.931,028,400——
2019-10-15$91.33$91.33881,000——
2019-10-14$89.84$89.84586,000——
2019-10-11$89.55$89.551,101,000——
2019-10-10$89.36$89.36794,300——
2019-10-09$89.60$89.60855,700——
2019-10-08$88.17$88.17915,300——
2019-10-07$90.23$90.231,079,500——
2019-10-04$90.91$90.911,209,900——
2019-10-03$90.90$90.901,802,500——
2019-10-02$89.87$89.871,279,900——
2019-10-01$91.10$91.101,745,800——
2019-09-30$91.38$91.381,328,600——
2019-09-27$89.79$89.791,458,000——
2019-09-26$90.58$90.581,031,900——
2019-09-25$90.02$90.021,031,600——
2019-09-24$88.65$88.651,199,600——
2019-09-23$89.61$89.611,068,900——
2019-09-20$89.43$89.432,812,300——
2019-09-19$89.26$89.261,721,400——
2019-09-18$90.94$90.941,023,400——
2019-09-17$91.18$91.182,178,900——
2019-09-16$89.43$89.433,530,300——
2019-09-13$90.41$90.413,115,600——
2019-09-12$90.99$90.993,739,200——
2019-09-11$89.60$89.601,232,900——
2019-09-10$88.28$88.281,131,200——
2019-09-09$89.59$89.591,184,800——
2019-09-06$91.82$91.821,734,700——
2019-09-05$92.54$92.541,475,000——
2019-09-04$90.88$90.881,255,500——
2019-09-03$89.12$89.121,445,100——
2019-08-30$89.13$89.131,159,600——
2019-08-29$89.38$89.38983,700——
2019-08-28$88.19$88.19986,300——
2019-08-27$88.21$88.211,127,000——
2019-08-26$87.85$87.85766,100——
2019-08-23$86.99$86.991,239,100——
2019-08-22$88.72$88.72740,700——
2019-08-21$88.87$88.871,387,800——
2019-08-20$86.65$86.651,765,500——
2019-08-19$87.07$87.072,187,300——
2019-08-16$86.65$86.651,698,400——
2019-08-15$85.01$85.011,676,200——
2019-08-14$84.08$84.085,810,800——
2019-08-13$89.37$89.372,760,400——
2019-08-12$89.21$89.212,047,600——
2019-08-09$89.92$89.921,538,500——
2019-08-08$88.91$88.911,731,100——
2019-08-07$86.71$86.711,769,400——
2019-08-06$85.92$85.921,612,500——
2019-08-05$84.01$84.012,371,300——
2019-08-02$88.32$88.321,730,500——
2019-08-01$90.11$90.112,975,100——
2019-07-31$88.13$88.134,730,100——
2019-07-30$84.03$84.031,552,800——
2019-07-29$83.52$83.521,020,700——
2019-07-26$83.92$83.92934,600——
2019-07-25$82.70$82.70836,300——
2019-07-24$83.42$83.42807,800——
2019-07-23$83.20$83.20939,000——
2019-07-22$82.66$82.661,046,200——
2019-07-19$83.45$83.451,687,100——
2019-07-18$83.50$83.501,232,500——
2019-07-17$83.83$83.831,097,800——
2019-07-16$83.37$83.37684,100——
2019-07-15$83.47$83.47767,300——
2019-07-12$82.46$82.46785,700——
2019-07-11$82.29$82.29671,600——
2019-07-10$81.73$81.73521,900——
2019-07-09$81.36$81.361,889,400——
2019-07-08$81.19$81.19701,400——
2019-07-05$81.70$81.70428,400——
2019-07-03$81.28$81.28728,500——
2019-07-02$80.46$80.46688,600——
2019-07-01$80.38$80.381,018,800——
2019-06-28$80.14$80.141,163,300——
2019-06-27$79.42$79.42633,300——
2019-06-26$78.61$78.61872,900——
2019-06-25$77.81$77.81905,900——
2019-06-24$78.74$78.741,069,900——
2019-06-21$78.55$78.553,469,700——
2019-06-20$79.88$79.881,147,700——
2019-06-19$79.58$79.58939,600——
2019-06-18$78.24$78.241,297,300——
2019-06-17$76.58$76.581,246,200——
2019-06-14$78.62$78.62869,300——
2019-06-13$79.19$79.19586,200——
2019-06-12$79.35$79.35822,200——
2019-06-11$79.41$79.41667,400——
2019-06-10$79.55$79.55860,000——
2019-06-07$79.42$79.42917,900——
2019-06-06$78.18$78.18693,300——
2019-06-05$78.05$78.051,023,600——
2019-06-04$75.92$75.921,049,800——
2019-06-03$73.66$73.661,605,600——
2019-05-31$75.36$75.361,227,600——
2019-05-30$76.81$76.81698,300——
2019-05-29$77.40$77.40709,100——
2019-05-28$77.83$77.83855,100——
2019-05-24$77.89$77.89750,900——
2019-05-23$77.76$77.761,104,200——
2019-05-22$79.14$79.141,126,900——
2019-05-21$77.90$77.90703,300——
2019-05-20$76.90$76.90955,400——
2019-05-17$77.55$77.55847,000——
2019-05-16$77.92$77.921,000,200——
2019-05-15$76.62$76.62843,800——
2019-05-14$75.72$75.72871,100——
2019-05-13$74.45$74.451,006,500——
2019-05-10$76.63$76.63900,900——
2019-05-09$76.15$76.151,203,100——
2019-05-08$76.97$76.97971,100——
2019-05-07$77.31$77.311,451,100——
2019-05-06$78.96$78.961,604,100——
2019-05-03$80.03$80.031,029,900——
2019-05-02$80.27$80.271,730,100——
2019-05-01$81.04$81.044,597,600——
2019-04-30$80.06$80.062,549,000——
2019-04-29$79.35$79.351,229,300——
2019-04-26$78.86$78.86899,900——
2019-04-25$78.61$78.61978,100——
2019-04-24$78.14$78.14808,900——
2019-04-23$77.66$77.66883,600——
2019-04-22$76.69$76.69820,600——
2019-04-18$75.34$75.341,185,700——
2019-04-17$76.03$76.031,047,800——
2019-04-16$76.61$76.611,039,800——
2019-04-15$76.65$76.651,447,800——
2019-04-12$77.05$77.051,576,400——
2019-04-11$75.43$75.43632,600——
2019-04-10$75.09$75.091,040,500——
2019-04-09$74.32$74.32839,200——
2019-04-08$74.47$74.47582,800——
2019-04-05$74.07$74.07840,400——
2019-04-04$73.39$73.39567,100——
2019-04-03$73.45$73.45704,500——
2019-04-02$72.73$72.731,226,600——
2019-04-01$73.00$73.00919,000——
2019-03-29$71.71$71.71871,700——
2019-03-28$71.09$71.09929,600——
2019-03-27$70.78$70.781,494,200——
2019-03-26$69.82$69.821,307,600——
2019-03-25$69.12$69.122,553,900——
2019-03-22$71.23$71.231,025,900——
2019-03-21$73.44$73.441,021,700——
2019-03-20$72.52$72.521,383,500——
2019-03-19$72.59$72.591,099,900——
2019-03-18$72.21$72.21827,300——
2019-03-15$72.47$72.471,363,500——
2019-03-14$72.71$72.71893,000——
2019-03-13$72.72$72.721,008,000——
2019-03-12$72.18$72.181,372,600——
2019-03-11$71.94$71.941,145,500——
2019-03-08$70.30$70.30867,400——
2019-03-07$70.47$70.471,353,400——
2019-03-06$71.54$71.541,658,400——
2019-03-05$70.55$70.551,282,100——
2019-03-04$70.29$70.29995,000——
2019-03-01$71.09$71.091,633,700——
2019-02-28$69.66$69.661,452,700——
2019-02-27$69.28$69.28817,800——
2019-02-26$69.60$69.601,026,800——
2019-02-25$69.54$69.54798,000——
2019-02-22$69.86$69.861,016,200——
2019-02-21$68.82$68.821,286,900——
2019-02-20$69.83$69.831,082,800——
2019-02-19$70.47$70.471,456,700——
2019-02-15$70.09$70.091,399,500——
2019-02-14$70.78$70.781,409,200——
2019-02-13$70.37$70.374,038,100——
2019-02-12$69.33$69.332,786,400——
2019-02-11$68.51$68.511,863,700——
2019-02-08$67.09$67.09962,900——
2019-02-07$66.59$66.591,047,600——
2019-02-06$67.51$67.511,379,200——
2019-02-05$68.17$68.171,474,300——
2019-02-04$67.04$67.041,146,300——
2019-02-01$65.52$65.521,426,900——
2019-01-31$65.10$65.101,635,200——
2019-01-30$64.69$64.69859,200——
2019-01-29$64.17$64.17852,800——
2019-01-28$65.00$65.001,232,200——
2019-01-25$65.44$65.441,164,700——
2019-01-24$64.57$64.57946,300——
2019-01-23$64.35$64.35966,100——
2019-01-22$64.51$64.511,168,300——
2019-01-18$65.79$65.791,264,400——
2019-01-17$64.83$64.831,977,900——
2019-01-16$63.82$63.821,198,600——
2019-01-15$63.44$63.441,799,100——
2019-01-14$62.69$62.69801,800——
2019-01-11$63.10$63.10895,300——
2019-01-10$63.13$63.131,278,700——
2019-01-09$63.26$63.261,395,100——
2019-01-08$62.45$62.451,424,600——
2019-01-07$61.24$61.242,184,100——
2019-01-04$59.38$59.382,563,400——
2019-01-03$57.70$57.701,786,100——
2019-01-02$59.01$59.012,297,800——