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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$117.04$117.04717,400——
2021-12-30$117.15$117.15718,200——
2021-12-29$118.33$118.33899,400——
2021-12-28$118.45$118.451,007,600——
2021-12-27$117.92$117.92834,800——
2021-12-23$116.20$116.20701,400——
2021-12-22$116.06$116.06706,400——
2021-12-21$115.80$115.801,317,900——
2021-12-20$114.07$114.071,203,300——
2021-12-17$115.35$115.352,354,400——
2021-12-16$116.83$116.831,373,900——
2021-12-15$116.24$116.241,122,300——
2021-12-14$114.24$114.241,566,800——
2021-12-13$115.41$115.411,275,700——
2021-12-10$113.01$113.01863,900——
2021-12-09$111.92$111.92907,500——
2021-12-08$112.03$112.031,036,300——
2021-12-07$112.27$112.271,308,000——
2021-12-06$111.05$111.051,362,700——
2021-12-03$111.14$111.141,049,200——
2021-12-02$110.95$110.951,127,200——
2021-12-01$109.08$109.081,710,700——
2021-11-30$112.70$112.703,014,100——
2021-11-29$114.26$114.261,444,100——
2021-11-26$111.94$111.941,013,800——
2021-11-24$112.77$112.771,097,600——
2021-11-23$111.80$111.801,242,800——
2021-11-22$110.57$110.57972,800——
2021-11-19$110.98$110.981,829,800——
2021-11-18$110.54$110.541,149,000——
2021-11-17$109.82$109.82971,100——
2021-11-16$110.86$110.861,356,200——
2021-11-15$108.48$108.482,106,500——
2021-11-12$111.51$111.511,375,700——
2021-11-11$109.33$109.33757,900——
2021-11-10$109.79$109.791,467,300——
2021-11-09$109.32$109.321,420,000——
2021-11-08$108.62$108.621,830,300——
2021-11-05$107.29$107.292,129,300——
2021-11-04$109.66$109.662,097,600——
2021-11-03$110.87$110.874,090,500——
2021-11-02$105.13$105.131,673,900——
2021-11-01$105.39$105.391,714,000——
2021-10-29$105.46$105.46963,800——
2021-10-28$104.71$104.71840,000——
2021-10-27$104.30$104.301,450,200——
2021-10-26$106.81$106.81727,200——
2021-10-25$107.57$107.57557,300——
2021-10-22$107.93$107.931,201,000——
2021-10-21$108.55$108.55771,500——
2021-10-20$108.08$108.081,096,400——
2021-10-19$107.92$107.921,391,300——
2021-10-18$106.87$106.871,546,800——
2021-10-15$106.32$106.321,089,700——
2021-10-14$105.27$105.271,690,200——
2021-10-13$102.12$102.121,158,200——
2021-10-12$101.57$101.571,026,000——
2021-10-11$102.20$102.20849,700——
2021-10-08$102.19$102.191,082,200——
2021-10-07$103.75$103.751,109,100——
2021-10-06$103.56$103.561,222,300——
2021-10-05$103.18$103.181,295,900——
2021-10-04$102.56$102.561,613,400——
2021-10-01$105.48$105.481,161,800——
2021-09-30$104.59$104.591,587,700——
2021-09-29$105.71$105.712,053,500——
2021-09-28$106.12$106.121,743,100——
2021-09-27$109.02$109.021,108,100——
2021-09-24$110.13$110.13711,100——
2021-09-23$108.77$108.771,545,600——
2021-09-22$108.66$108.66971,300——
2021-09-21$106.95$106.951,307,600——
2021-09-20$108.56$108.561,017,900——
2021-09-17$109.49$109.492,528,600——
2021-09-16$112.40$112.401,752,100——
2021-09-15$111.94$111.941,035,800——
2021-09-14$111.92$111.92707,000——
2021-09-13$111.77$111.771,436,300——
2021-09-10$111.93$111.93820,300——
2021-09-09$113.38$113.38796,900——
2021-09-08$113.39$113.391,142,000——
2021-09-07$112.71$112.71634,700——
2021-09-03$113.80$113.80910,700——
2021-09-02$112.94$112.94666,100——
2021-09-01$113.39$113.391,145,400——
2021-08-31$113.25$113.251,826,300——
2021-08-30$113.02$113.021,160,800——
2021-08-27$112.20$112.201,879,800——
2021-08-26$113.32$113.32758,300——
2021-08-25$113.23$113.23775,200——
2021-08-24$113.75$113.75720,900——
2021-08-23$114.38$114.38645,400——
2021-08-20$114.49$114.49854,200——
2021-08-19$113.02$113.021,027,900——
2021-08-18$112.22$112.221,093,300——
2021-08-17$114.93$114.93679,900——
2021-08-16$115.26$115.26881,400——
2021-08-13$116.29$116.291,001,700——
2021-08-12$117.28$117.28823,800——
2021-08-11$116.36$116.36703,800——
2021-08-10$115.60$115.60695,600——
2021-08-09$115.09$115.09987,000——
2021-08-06$114.57$114.571,482,100——
2021-08-05$113.38$113.381,970,500——
2021-08-04$112.41$112.413,859,000——
2021-08-03$119.82$119.821,127,200——
2021-08-02$118.90$118.901,097,700——
2021-07-30$119.92$119.92851,000——
2021-07-29$119.38$119.38986,100——
2021-07-28$119.14$119.14678,000——
2021-07-27$119.85$119.85969,700——
2021-07-26$119.22$119.22563,400——
2021-07-23$119.54$119.541,108,900——
2021-07-22$116.96$116.961,780,200——
2021-07-21$117.62$117.62600,900——
2021-07-20$117.54$117.541,394,300——
2021-07-19$117.27$117.27784,400——
2021-07-16$117.03$117.03719,000——
2021-07-15$116.45$116.45862,200——
2021-07-14$116.01$116.01703,100——
2021-07-13$115.14$115.14936,200——
2021-07-12$115.55$115.551,127,700——
2021-07-09$117.90$117.901,000,600——
2021-07-08$117.72$117.721,016,200——
2021-07-07$117.95$117.951,578,900——
2021-07-06$117.19$117.191,087,100——
2021-07-02$118.04$118.04640,200——
2021-07-01$117.08$117.08839,300——
2021-06-30$116.60$116.60957,700——
2021-06-29$117.43$117.43821,000——
2021-06-28$116.97$116.97758,800——
2021-06-25$116.95$116.954,032,600——
2021-06-24$115.83$115.83784,200——
2021-06-23$115.96$115.96636,700——
2021-06-22$115.98$115.98865,500——
2021-06-21$115.82$115.821,329,000——
2021-06-18$114.63$114.632,875,700——
2021-06-17$116.78$116.78976,300——
2021-06-16$116.69$116.691,224,500——
2021-06-15$118.18$118.18920,400——
2021-06-14$118.00$118.00925,100——
2021-06-11$118.45$118.45574,200——
2021-06-10$119.08$119.081,054,800——
2021-06-09$117.79$117.79732,900——
2021-06-08$117.30$117.301,126,000——
2021-06-07$115.95$115.95903,900——
2021-06-04$116.13$116.13894,300——
2021-06-03$114.56$114.56829,400——
2021-06-02$114.91$114.91937,000——
2021-06-01$113.85$113.85791,400——
2021-05-28$114.21$114.211,044,000——
2021-05-27$114.69$114.691,477,200——
2021-05-26$114.56$114.56788,400——
2021-05-25$115.16$115.161,187,100——
2021-05-24$114.37$114.371,163,000——
2021-05-21$113.53$113.532,192,200——
2021-05-20$113.47$113.47979,200——
2021-05-19$112.94$112.941,425,600——
2021-05-18$112.74$112.741,131,600——
2021-05-17$113.49$113.491,107,600——
2021-05-14$113.16$113.161,257,900——
2021-05-13$111.04$111.041,199,600——
2021-05-12$111.30$111.302,000,000——
2021-05-11$111.17$111.171,354,300——
2021-05-10$111.23$111.231,043,200——
2021-05-07$110.81$110.811,411,100——
2021-05-06$110.18$110.181,440,700——
2021-05-05$108.51$108.512,916,600——
2021-05-04$105.19$105.192,160,700——
2021-05-03$107.02$107.021,678,400——
2021-04-30$108.70$108.701,667,600——
2021-04-29$110.00$110.001,430,000——
2021-04-28$108.98$108.981,621,700——
2021-04-27$111.62$111.622,197,300——
2021-04-26$109.75$109.754,039,400——
2021-04-23$107.01$107.012,218,400——
2021-04-22$106.36$106.362,444,000——
2021-04-21$105.55$105.551,092,800——
2021-04-20$105.38$105.381,233,100——
2021-04-19$105.74$105.741,340,800——
2021-04-16$105.96$105.961,116,300——
2021-04-15$105.83$105.831,956,500——
2021-04-14$103.57$103.571,351,300——
2021-04-13$104.54$104.541,079,800——
2021-04-12$104.23$104.231,053,600——
2021-04-09$103.87$103.871,045,400——
2021-04-08$104.39$104.391,797,600——
2021-04-07$102.49$102.491,113,800——
2021-04-06$103.74$103.741,376,300——
2021-04-05$103.86$103.861,256,500——
2021-04-01$102.83$102.831,238,900——
2021-03-31$101.90$101.901,563,500——
2021-03-30$101.18$101.181,514,300——
2021-03-29$103.10$103.101,553,300——
2021-03-26$102.70$102.701,955,100——
2021-03-25$99.54$99.541,702,500——
2021-03-24$98.39$98.391,760,800——
2021-03-23$99.69$99.691,291,200——
2021-03-22$100.19$100.191,320,200——
2021-03-19$99.40$99.402,516,300——
2021-03-18$98.17$98.171,903,500——
2021-03-17$100.26$100.261,218,400——
2021-03-16$100.21$100.211,548,400——
2021-03-15$99.99$99.991,590,700——
2021-03-12$97.55$97.551,503,200——
2021-03-11$96.95$96.952,070,800——
2021-03-10$96.36$96.361,565,200——
2021-03-09$97.07$97.072,402,900——
2021-03-08$97.28$97.283,837,700——
2021-03-05$97.13$97.133,621,200——
2021-03-04$93.44$93.442,613,900——
2021-03-03$93.41$93.411,887,300——
2021-03-02$95.86$95.861,669,200——
2021-03-01$95.94$95.941,963,100——
2021-02-26$94.50$94.502,696,100——
2021-02-25$95.49$95.492,422,200——
2021-02-24$97.54$97.542,463,000——
2021-02-23$97.64$97.641,948,700——
2021-02-22$98.06$98.062,363,300——
2021-02-19$98.86$98.862,398,000——
2021-02-18$99.70$99.702,181,900——
2021-02-17$101.95$101.952,476,200——
2021-02-16$98.88$98.882,894,800——
2021-02-12$101.59$101.592,433,600——
2021-02-11$101.46$101.465,569,400——
2021-02-10$105.10$105.109,341,100——
2021-02-09$117.97$117.972,022,100——
2021-02-08$117.28$117.281,443,000——
2021-02-05$114.67$114.671,288,500——
2021-02-04$112.11$112.11945,800——
2021-02-03$111.60$111.601,133,200——
2021-02-02$112.21$112.211,714,200——
2021-02-01$111.65$111.651,402,600——
2021-01-29$111.03$111.032,430,200——
2021-01-28$112.78$112.783,648,400——
2021-01-27$120.44$120.445,221,000——
2021-01-26$117.00$117.002,496,700——
2021-01-25$111.33$111.332,345,400——
2021-01-22$109.06$109.061,416,500——
2021-01-21$109.95$109.951,569,800——
2021-01-20$109.36$109.361,191,100——
2021-01-19$110.01$110.012,320,200——
2021-01-15$106.45$106.453,108,900——
2021-01-14$102.85$102.852,470,900——
2021-01-13$101.68$101.681,580,000——
2021-01-12$101.68$101.681,797,900——
2021-01-11$102.37$102.371,276,200——
2021-01-08$103.46$103.461,974,800——
2021-01-07$102.81$102.811,662,700——
2021-01-06$101.53$101.532,295,700——
2021-01-05$105.42$105.42988,300——
2021-01-04$105.24$105.241,823,300——