Akamai Technologies, Inc. (AKAM) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -17.2%
- 3M
- +14.7%
- YTD
- +46.8%
- 1Y
- +58.7%
- 3Y
- +11.3%
- 5Y
- +1.7%
Loading 10-year price history...
AKAM Historical Performance
AKAM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -70.5%
- 2003 annual price return
- +472.3%
- 2004 annual price return
- +20.9%
- 2005 annual price return
- +55.5%
- 2006 annual price return
- +155.4%
- 2007 annual price return
- -33.6%
- 2008 annual price return
- -54.5%
- 2009 annual price return
- +61.0%
- 2010 annual price return
- +81.5%
- 2011 annual price return
- -33.1%
- 2012 annual price return
- +24.2%
- 2013 annual price return
- +11.9%
- 2014 annual price return
- +35.3%
- 2015 annual price return
- -16.8%
- 2016 annual price return
- +27.5%
- 2017 annual price return
- -3.7%
- 2018 annual price return
- -6.8%
- 2019 annual price return
- +46.4%
- 2020 annual price return
- +19.8%
- 2021 annual price return
- +11.2%
- 2022 annual price return
- -28.3%
- 2023 annual price return
- +39.3%
- 2024 annual price return
- -18.2%
- 2025 annual price return
- -8.6%
- 2026 annual price return
- +15.6%
AKAM Stock Price Trajectory (1999–2026)
As of June 22, 2026, Akamai Technologies, Inc. (AKAM) trades at $124.91, representing a +58.7% return over the past year. The stock has delivered a +9.0% total return over five years (+1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $345.50 on January 3, 2000. From this peak, AKAM has corrected -63.8%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FSLY (+163.2% 1Y), NET (+23.5% 1Y), and CDNS (+30.5% 1Y), AKAM has underperformed the peer group average. Compare AKAM vs FSLY →
AKAM Historical Price Data · from 1999
Rows 1–50 of 6,700| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 129.11 | 129.60 | 122.76 | 124.91 | 5.68M | -2.33% |
| 2026-06-17 | 131.59 | 133.56 | 127.50 | 127.89 | 3.21M | -3.34% |
| 2026-06-16 | 133.84 | 137.93 | 131.84 | 132.31 | 2.28M | -1.41% |
| 2026-06-15 | 135.46 | 136.85 | 133.12 | 134.20 | 2.70M | +0.52% |
| 2026-06-12 | 133.09 | 134.62 | 130.11 | 133.50 | 2.66M | +0.79% |
| 2026-06-11 | 129.97 | 132.62 | 127.49 | 132.46 | 3.83M | +1.92% |
| 2026-06-10 | 133.72 | 139.83 | 129.32 | 129.97 | 4.70M | -5.69% |
| 2026-06-09 | 141.96 | 142.83 | 132.58 | 137.81 | 4.07M | -2.86% |
| 2026-06-08 | 149.34 | 150.36 | 141.30 | 141.87 | 5.19M | -4.99% |
| 2026-06-05 | 157.35 | 157.38 | 147.79 | 149.32 | 2.99M | -6.08% |
| 2026-06-04 | 157.06 | 160.88 | 154.70 | 158.98 | 4.81M | -0.86% |
| 2026-06-03 | 158.17 | 164.80 | 155.63 | 160.36 | 3.56M | +0.02% |
| 2026-06-02 | 151.23 | 163.25 | 150.51 | 160.32 | 3.87M | +4.10% |
| 2026-06-01 | 149.67 | 156.31 | 149.67 | 154.01 | 4.05M | +2.99% |
| 2026-05-29 | 144.70 | 149.87 | 143.26 | 149.54 | 4.67M | +4.48% |
| 2026-05-28 | 146.53 | 147.41 | 142.16 | 143.13 | 4.03M | -0.90% |
| 2026-05-27 | 148.53 | 148.53 | 141.69 | 144.43 | 3.59M | -2.55% |
| 2026-05-26 | 148.45 | 150.14 | 143.92 | 148.21 | 3.58M | +0.67% |
| 2026-05-22 | 146.94 | 148.06 | 145.51 | 147.23 | 3.74M | +0.68% |
| 2026-05-21 | 143.43 | 146.81 | 142.06 | 146.24 | 4.16M | +1.87% |
| 2026-05-20 | 140.00 | 144.11 | 138.10 | 143.55 | 17.56M | +1.56% |
| 2026-05-19 | 142.76 | 147.68 | 140.38 | 141.34 | 13.71M | -6.25% |
| 2026-05-18 | 152.64 | 153.00 | 148.50 | 150.77 | 2.85M | -0.07% |
| 2026-05-15 | 153.62 | 156.00 | 149.19 | 150.88 | 4.07M | -3.08% |
| 2026-05-14 | 157.75 | 159.00 | 153.75 | 155.67 | 4.05M | -3.39% |
| 2026-05-13 | 154.32 | 165.45 | 151.87 | 161.14 | 10.82M | +7.74% |
| 2026-05-12 | 152.45 | 154.00 | 144.56 | 149.56 | 5.66M | -2.25% |
| 2026-05-11 | 147.98 | 156.32 | 147.01 | 153.01 | 9.85M | +3.59% |
| 2026-05-08 | 145.45 | 149.76 | 132.85 | 147.71 | 20.82M | +26.58% |
| 2026-05-07 | 116.13 | 117.48 | 111.69 | 116.69 | 9.08M | -4.34% |
| 2026-05-06 | 117.78 | 122.22 | 115.50 | 121.99 | 5.88M | +3.43% |
| 2026-05-05 | 108.69 | 118.16 | 107.27 | 117.94 | 8.60M | +11.50% |
| 2026-05-04 | 104.29 | 107.66 | 104.08 | 105.78 | 3.09M | +1.84% |
| 2026-05-01 | 103.33 | 104.88 | 101.68 | 103.87 | 2.77M | +0.86% |
| 2026-04-30 | 98.83 | 103.23 | 98.46 | 102.98 | 5.26M | +3.19% |
| 2026-04-29 | 95.26 | 100.51 | 94.50 | 99.80 | 3.67M | +4.58% |
| 2026-04-28 | 96.96 | 97.50 | 94.75 | 95.43 | 2.74M | -0.52% |
| 2026-04-27 | 95.25 | 96.21 | 93.53 | 95.93 | 2.19M | +0.71% |
| 2026-04-24 | 96.83 | 97.45 | 94.70 | 95.25 | 3.39M | -0.97% |
| 2026-04-23 | 96.47 | 96.69 | 93.51 | 96.18 | 3.02M | -0.96% |
| 2026-04-22 | 99.35 | 99.46 | 96.56 | 97.11 | 2.73M | -0.99% |
| 2026-04-21 | 97.97 | 99.44 | 95.78 | 98.08 | 2.61M | +0.47% |
| 2026-04-20 | 96.02 | 98.52 | 96.02 | 97.62 | 2.88M | +1.80% |
| 2026-04-17 | 97.30 | 98.64 | 94.97 | 95.89 | 4.94M | -0.95% |
| 2026-04-16 | 91.89 | 97.83 | 91.16 | 96.81 | 6.60M | +7.11% |
| 2026-04-15 | 89.80 | 92.88 | 89.80 | 90.38 | 4.80M | +1.73% |
| 2026-04-14 | 95.80 | 96.10 | 88.57 | 88.84 | 8.41M | -6.43% |
| 2026-04-13 | 91.85 | 97.84 | 91.64 | 94.94 | 6.22M | +3.93% |
| 2026-04-10 | 109.64 | 109.78 | 90.56 | 91.35 | 14.25M | -16.66% |
| 2026-04-09 | 115.00 | 115.25 | 106.88 | 109.61 | 5.21M | -5.51% |
Full Stock Analysis
Deep dive into AKAM consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AKAM — Frequently Asked Questions
Quick answers to the most common questions about buying AKAM stock.
How has AKAM stock performed recently?
AKAM returned +58.7% over the past year, beating its 5-year annualized CAGR of +1.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AKAM's all-time high price?
Akamai Technologies, Inc. reached $345.50 on 2000-01-03. The 52-week high is $165.45. Current 1-year return of +58.7% places the stock closer to historical peaks.
Where can I download AKAM historical price data?
This page provides AKAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.