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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$104.99$104.99815,200——
2020-12-30$104.65$104.652,098,400——
2020-12-29$106.71$106.71744,100——
2020-12-28$107.28$107.282,851,700——
2020-12-24$107.46$107.46410,300——
2020-12-23$107.06$107.061,051,300——
2020-12-22$106.64$106.641,298,600——
2020-12-21$105.98$105.981,288,200——
2020-12-18$107.08$107.082,678,100——
2020-12-17$105.61$105.611,601,000——
2020-12-16$104.52$104.521,392,500——
2020-12-15$103.87$103.87953,100——
2020-12-14$103.27$103.271,414,000——
2020-12-11$103.53$103.531,110,300——
2020-12-10$103.41$103.412,501,500——
2020-12-09$104.43$104.431,509,100——
2020-12-08$104.10$104.101,077,000——
2020-12-07$102.78$102.781,114,900——
2020-12-04$104.19$104.191,370,200——
2020-12-03$104.09$104.09727,500——
2020-12-02$103.46$103.461,083,900——
2020-12-01$104.21$104.211,768,900——
2020-11-30$103.51$103.512,355,300——
2020-11-27$104.32$104.32725,200——
2020-11-25$103.74$103.74873,400——
2020-11-24$102.52$102.521,460,500——
2020-11-23$102.81$102.81940,600——
2020-11-20$102.32$102.321,494,300——
2020-11-19$101.50$101.50976,800——
2020-11-18$100.59$100.591,189,100——
2020-11-17$102.45$102.451,470,500——
2020-11-16$101.68$101.681,003,000——
2020-11-13$101.53$101.532,117,900——
2020-11-12$98.23$98.231,722,300——
2020-11-11$97.20$97.201,878,000——
2020-11-10$96.68$96.682,129,400——
2020-11-09$99.27$99.272,168,600——
2020-11-06$101.63$101.631,070,500——
2020-11-05$102.71$102.711,947,800——
2020-11-04$99.34$99.342,134,400——
2020-11-03$95.67$95.671,455,800——
2020-11-02$95.81$95.811,487,100——
2020-10-30$95.12$95.122,691,600——
2020-10-29$95.82$95.822,961,100——
2020-10-28$97.40$97.406,219,000——
2020-10-27$106.71$106.712,525,800——
2020-10-26$106.06$106.061,497,500——
2020-10-23$106.75$106.752,665,800——
2020-10-22$108.00$108.001,488,900——
2020-10-21$109.02$109.021,134,200——
2020-10-20$109.30$109.301,004,000——
2020-10-19$109.41$109.411,417,400——
2020-10-16$110.71$110.711,527,200——
2020-10-15$109.05$109.052,610,300——
2020-10-14$113.33$113.331,365,800——
2020-10-13$115.46$115.461,271,400——
2020-10-12$114.09$114.091,033,600——
2020-10-09$112.53$112.53671,700——
2020-10-08$111.08$111.08749,000——
2020-10-07$109.68$109.681,019,900——
2020-10-06$108.16$108.16903,700——
2020-10-05$109.10$109.101,230,900——
2020-10-02$108.61$108.61910,100——
2020-10-01$109.93$109.931,440,500——
2020-09-30$110.54$110.541,099,300——
2020-09-29$111.21$111.21804,000——
2020-09-28$110.97$110.971,629,900——
2020-09-25$111.47$111.471,145,200——
2020-09-24$110.47$110.47949,100——
2020-09-23$110.08$110.081,235,400——
2020-09-22$112.75$112.751,176,200——
2020-09-21$110.16$110.161,549,700——
2020-09-18$109.06$109.062,284,400——
2020-09-17$106.88$106.881,222,900——
2020-09-16$107.07$107.071,119,800——
2020-09-15$108.86$108.86932,000——
2020-09-14$108.19$108.19955,300——
2020-09-11$106.49$106.491,581,800——
2020-09-10$106.34$106.341,694,000——
2020-09-09$108.94$108.941,620,700——
2020-09-08$104.11$104.112,184,900——
2020-09-04$108.43$108.432,624,700——
2020-09-03$113.40$113.402,400,500——
2020-09-02$119.57$119.572,526,700——
2020-09-01$119.03$119.031,936,000——
2020-08-31$116.43$116.431,392,900——
2020-08-28$115.63$115.632,028,300——
2020-08-27$114.06$114.061,641,900——
2020-08-26$112.38$112.382,178,400——
2020-08-25$111.00$111.001,376,800——
2020-08-24$110.87$110.871,699,100——
2020-08-21$110.65$110.651,692,100——
2020-08-20$110.35$110.351,190,300——
2020-08-19$109.21$109.211,135,000——
2020-08-18$108.73$108.73950,400——
2020-08-17$107.87$107.87975,100——
2020-08-14$107.90$107.90948,900——
2020-08-13$109.23$109.231,243,500——
2020-08-12$107.00$107.001,040,900——
2020-08-11$106.22$106.221,711,500——
2020-08-10$107.87$107.871,399,900——
2020-08-07$109.22$109.221,697,700——
2020-08-06$109.18$109.181,235,800——
2020-08-05$110.73$110.731,398,300——
2020-08-04$111.73$111.731,325,500——
2020-08-03$112.98$112.981,212,000——
2020-07-31$112.44$112.441,182,900——
2020-07-30$110.50$110.501,439,300——
2020-07-29$110.68$110.683,854,100——
2020-07-28$111.99$111.992,160,300——
2020-07-27$114.65$114.651,143,400——
2020-07-24$111.74$111.74997,900——
2020-07-23$112.69$112.691,268,700——
2020-07-22$113.81$113.811,140,800——
2020-07-21$113.45$113.451,123,000——
2020-07-20$115.24$115.241,365,000——
2020-07-17$112.65$112.65953,600——
2020-07-16$111.66$111.661,369,000——
2020-07-15$112.78$112.782,232,700——
2020-07-14$112.27$112.272,089,800——
2020-07-13$109.94$109.941,599,900——
2020-07-10$114.26$114.261,262,500——
2020-07-09$114.22$114.221,630,200——
2020-07-08$112.67$112.671,556,900——
2020-07-07$110.98$110.981,451,300——
2020-07-06$112.61$112.612,911,500——
2020-07-02$113.12$113.124,433,900——
2020-07-01$106.33$106.331,746,400——
2020-06-30$107.09$107.091,709,600——
2020-06-29$104.99$104.991,862,500——
2020-06-26$105.37$105.374,123,600——
2020-06-25$102.89$102.892,133,700——
2020-06-24$100.97$100.972,147,800——
2020-06-23$100.88$100.881,643,900——
2020-06-22$101.59$101.591,301,800——
2020-06-19$100.47$100.472,841,500——
2020-06-18$100.69$100.691,368,300——
2020-06-17$101.41$101.411,886,400——
2020-06-16$100.04$100.042,411,300——
2020-06-15$100.54$100.541,593,300——
2020-06-12$100.34$100.341,501,600——
2020-06-11$100.48$100.481,574,100——
2020-06-10$103.85$103.851,414,200——
2020-06-09$102.73$102.731,201,800——
2020-06-08$103.38$103.381,686,300——
2020-06-05$99.00$99.002,962,800——
2020-06-04$101.84$101.841,932,800——
2020-06-03$103.01$103.011,961,300——
2020-06-02$105.53$105.532,047,500——
2020-06-01$105.71$105.711,695,600——
2020-05-29$105.80$105.806,082,300——
2020-05-28$102.91$102.911,742,000——
2020-05-27$99.97$99.971,569,400——
2020-05-26$100.08$100.081,523,100——
2020-05-22$100.42$100.421,177,900——
2020-05-21$101.00$101.001,604,600——
2020-05-20$100.58$100.581,665,700——
2020-05-19$97.30$97.301,247,900——
2020-05-18$98.10$98.101,782,900——
2020-05-15$98.09$98.093,004,200——
2020-05-14$97.23$97.231,765,000——
2020-05-13$95.37$95.372,321,200——
2020-05-12$95.76$95.762,804,000——
2020-05-11$101.89$101.891,360,300——
2020-05-08$101.15$101.151,213,300——
2020-05-07$100.60$100.601,905,100——
2020-05-06$99.17$99.171,566,600——
2020-05-05$99.19$99.191,941,900——
2020-05-04$97.60$97.601,929,700——
2020-05-01$95.86$95.861,913,800——
2020-04-30$97.71$97.713,496,700——
2020-04-29$97.87$97.8710,771,700——
2020-04-28$101.93$101.932,975,400——
2020-04-27$103.07$103.072,227,900——
2020-04-24$102.78$102.782,293,600——
2020-04-23$102.26$102.262,273,000——
2020-04-22$104.29$104.291,663,500——
2020-04-21$103.36$103.361,462,600——
2020-04-20$106.24$106.242,305,000——
2020-04-17$105.35$105.353,013,500——
2020-04-16$105.84$105.843,617,100——
2020-04-15$100.39$100.391,989,600——
2020-04-14$100.50$100.502,101,600——
2020-04-13$95.19$95.192,018,100——
2020-04-09$95.39$95.392,036,600——
2020-04-08$97.37$97.371,477,500——
2020-04-07$95.23$95.232,308,700——
2020-04-06$97.79$97.792,191,600——
2020-04-03$95.36$95.362,035,500——
2020-04-02$93.12$93.122,028,100——
2020-04-01$91.60$91.602,357,800——
2020-03-31$91.49$91.491,740,900——
2020-03-30$94.19$94.192,335,500——
2020-03-27$90.61$90.612,736,600——
2020-03-26$94.38$94.382,919,700——
2020-03-25$89.35$89.352,704,000——
2020-03-24$89.98$89.982,369,800——
2020-03-23$85.54$85.543,185,100——
2020-03-20$82.37$82.373,468,700——
2020-03-19$88.85$88.852,966,800——
2020-03-18$97.10$97.104,423,200——
2020-03-17$88.43$88.433,271,900——
2020-03-16$83.23$83.232,789,800——
2020-03-13$85.73$85.732,820,400——
2020-03-12$80.05$80.053,202,300——
2020-03-11$87.02$87.022,531,000——
2020-03-10$86.15$86.152,058,700——
2020-03-09$82.62$82.621,898,000——
2020-03-06$90.62$90.622,097,200——
2020-03-05$92.98$92.981,903,700——
2020-03-04$94.90$94.901,507,100——
2020-03-03$90.28$90.282,616,300——
2020-03-02$90.91$90.911,726,600——
2020-02-28$86.51$86.513,279,700——
2020-02-27$89.31$89.311,706,300——
2020-02-26$92.54$92.541,635,200——
2020-02-25$93.73$93.731,293,900——
2020-02-24$97.11$97.111,514,100——
2020-02-21$100.52$100.521,132,100——
2020-02-20$101.47$101.471,474,100——
2020-02-19$102.56$102.561,274,700——
2020-02-18$100.96$100.961,527,500——
2020-02-14$99.67$99.671,053,200——
2020-02-13$99.60$99.601,914,100——
2020-02-12$97.45$97.454,497,900——
2020-02-11$96.37$96.371,834,300——
2020-02-10$95.76$95.761,387,100——
2020-02-07$96.12$96.121,242,700——
2020-02-06$96.95$96.95776,300——
2020-02-05$95.95$95.95915,900——
2020-02-04$95.22$95.221,055,600——
2020-02-03$93.68$93.68820,300——
2020-01-31$93.35$93.351,020,200——
2020-01-30$94.61$94.61852,100——
2020-01-29$94.84$94.84922,700——
2020-01-28$94.83$94.83851,400——
2020-01-27$94.23$94.23845,800——
2020-01-24$95.52$95.521,004,900——
2020-01-23$96.44$96.44817,900——
2020-01-22$95.60$95.60902,300——
2020-01-21$94.95$94.951,353,100——
2020-01-17$95.31$95.31944,100——
2020-01-16$95.82$95.821,274,700——
2020-01-15$95.12$95.121,107,000——
2020-01-14$93.93$93.931,090,300——
2020-01-13$94.68$94.681,066,600——
2020-01-10$93.53$93.531,183,800——
2020-01-09$93.19$93.191,639,600——
2020-01-08$91.40$91.401,899,000——
2020-01-07$90.20$90.202,475,900——
2020-01-06$87.55$87.551,394,200——
2020-01-03$87.24$87.24865,900——
2020-01-02$87.64$87.641,079,900——