MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKAM — Akamai Technologies Inc
NasdaqAkamai Technologies Inc
$106.93
+0.58(+0.55%)
- O
- 107.16
- H
- 108.10
- L
- 104.00
- V
- 5.54M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$106.93
Period Return+48.68%
Period High$165.45
Period Low$69.78
Avg Daily Volume3.55M
Total Trading Days365
AKAM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $107.16 | $108.10 | $104.00 | $106.93 | +$0.58 | +0.55% | 5,536,804 | $106.01 | $104.00 $108.10 |
| Sep 30, 2026 | $108.84 | $113.43 | $106.33 | $106.35 | $-2.10 | -1.94% | 6,279,031 | $108.70 | $106.33 $113.43 |
| Sep 29, 2026 | $110.78 | $111.43 | $105.75 | $108.45 | $-0.54 | -0.50% | 6,060,348 | $107.69 | $105.75 $111.43 |
| Sep 28, 2026 | $112.85 | $115.10 | $108.80 | $108.99 | $-4.95 | -4.34% | 8,243,116 | $110.81 | $108.80 $115.10 |
| Sep 25, 2026 | $125.23 | $128.46 | $113.84 | $113.94 | +$3.53 | +3.20% | 31,946,786 | $119.46 | $113.84 $128.46 |
| Sep 24, 2026 | $116.74 | $118.00 | $110.31 | $110.41 | $-8.03 | -6.78% | 7,058,379 | $121.10 | $110.31 $118.00 |
| Sep 23, 2026 | $117.33 | $119.48 | $113.76 | $118.44 | +$0.10 | +0.08% | 3,923,530 | $117.04 | $113.76 $119.48 |
| Sep 22, 2026 | $117.87 | $122.79 | $116.10 | $118.34 | +$0.93 | +0.79% | 4,672,061 | $118.62 | $116.10 $122.79 |
| Sep 21, 2026 | $106.04 | $117.58 | $105.40 | $117.41 | +$12.89 | +12.33% | 4,706,702 | $114.88 | $105.40 $117.58 |
| Sep 18, 2026 | $107.25 | $107.25 | $102.61 | $104.52 | $-2.56 | -2.39% | 4,817,222 | $104.41 | $102.61 $107.25 |
| Sep 17, 2026 | $105.06 | $109.85 | $104.31 | $107.08 | +$2.60 | +2.49% | 2,861,860 | $107.57 | $104.31 $109.85 |
| Sep 16, 2026 | $105.39 | $107.26 | $103.75 | $104.48 | $-0.92 | -0.87% | 2,504,697 | $105.17 | $103.75 $107.26 |
| Sep 15, 2026 | $105.63 | $107.42 | $103.93 | $105.40 | $-0.17 | -0.16% | 2,825,566 | $105.77 | $103.93 $107.42 |
| Sep 14, 2026 | $105.43 | $107.86 | $102.50 | $105.57 | $-1.22 | -1.14% | 4,525,201 | $105.65 | $102.50 $107.86 |
| Sep 11, 2026 | $107.63 | $110.74 | $106.31 | $106.79 | $-0.34 | -0.32% | 3,712,613 | $107.68 | $106.31 $110.74 |
| Sep 10, 2026 | $109.08 | $111.18 | $106.63 | $107.13 | $-3.62 | -3.27% | 2,929,618 | $108.23 | $106.63 $111.18 |
| Sep 9, 2026 | $108.76 | $112.76 | $107.93 | $110.75 | +$5.14 | +4.87% | 4,569,467 | $110.78 | $107.93 $112.76 |
| Sep 8, 2026 | $102.69 | $108.11 | $100.77 | $105.61 | +$0.39 | +0.37% | 3,767,491 | $104.33 | $100.77 $108.11 |
| Sep 4, 2026 | $105.00 | $106.50 | $104.00 | $105.22 | $-1.28 | -1.20% | 1,758,465 | $105.14 | $104.00 $106.50 |
| Sep 3, 2026 | $105.42 | $106.56 | $102.55 | $106.50 | +$1.41 | +1.34% | 3,351,302 | $105.32 | $102.55 $106.56 |
| Sep 2, 2026 | $106.00 | $106.34 | $104.01 | $105.09 | $-1.37 | -1.29% | 2,059,599 | $105.01 | $104.01 $106.34 |
| Sep 1, 2026 | $108.92 | $109.99 | $105.78 | $106.46 | $-2.16 | -1.99% | 2,717,351 | $106.63 | $105.78 $109.99 |
| Aug 31, 2026 | $107.06 | $109.69 | $107.03 | $108.62 | +$1.15 | +1.07% | 2,408,103 | $108.58 | $107.03 $109.69 |
| Aug 28, 2026 | $110.91 | $112.40 | $106.88 | $107.47 | $-3.77 | -3.39% | 2,584,450 | $108.69 | $106.88 $112.40 |
| Aug 27, 2026 | $109.75 | $111.85 | $108.82 | $111.24 | +$3.18 | +2.94% | 3,042,782 | $110.82 | $108.82 $111.85 |
| Aug 26, 2026 | $105.56 | $109.53 | $105.42 | $108.06 | +$2.32 | +2.19% | 3,378,555 | $108.09 | $105.42 $109.53 |
| Aug 25, 2026 | $106.00 | $107.27 | $104.07 | $105.74 | +$0.08 | +0.08% | 2,978,518 | $105.25 | $104.07 $107.27 |
| Aug 24, 2026 | $110.00 | $110.00 | $105.20 | $105.66 | $-4.76 | -4.31% | 2,760,524 | $106.28 | $105.20 $110.00 |
| Aug 21, 2026 | $110.26 | $112.51 | $109.59 | $110.42 | +$0.33 | +0.30% | 3,013,446 | $110.50 | $109.59 $112.51 |
| Aug 20, 2026 | $112.19 | $112.72 | $109.49 | $110.09 | $-2.75 | -2.44% | 2,118,189 | $110.52 | $109.49 $112.72 |