Akamai Technologies, Inc. (AKAM) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -23.5%
- 3M
- -29.9%
- YTD
- -2.4%
- 1Y
- +13.8%
- 3Y
- -8.5%
- 5Y
- -5.2%
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
- +25.7%
AKAM Stock Price Trajectory (1999–2026)
As of November 7, 2026, Akamai Technologies, Inc. (AKAM) trades at $83.09, representing a +13.8% return over the past year. The stock has delivered a -23.5% total return over five years (-5.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $345.50 on January 3, 2000. From this peak, AKAM has corrected -76.0%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FSLY (+44.5% 1Y), NET (+19.0% 1Y), and CDNS (-1.4% 1Y), AKAM has underperformed the peer group average. Compare AKAM vs FSLY →
AKAM Historical Price Data · from 1999
Rows 1–50 of 6,797| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 83.37 | 85.45 | 81.74 | 83.09 | 10.33M | +6.74% |
| 2026-11-05 | 83.42 | 84.21 | 77.45 | 77.84 | 9.55M | -9.41% |
| 2026-11-04 | 85.97 | 86.99 | 83.39 | 85.93 | 4.66M | -0.69% |
| 2026-11-03 | 87.34 | 87.82 | 84.50 | 86.53 | 4.73M | -0.18% |
| 2026-11-02 | 92.86 | 93.02 | 86.44 | 86.69 | 4.21M | -6.50% |
| 2026-10-30 | 96.37 | 96.62 | 91.61 | 92.72 | 5.26M | -6.70% |
| 2026-10-29 | 95.71 | 99.60 | 94.71 | 99.38 | 3.15M | +1.30% |
| 2026-10-28 | 99.21 | 99.94 | 97.09 | 98.10 | 2.99M | -1.50% |
| 2026-10-27 | 98.10 | 99.70 | 98.09 | 99.59 | 3.56M | +1.11% |
| 2026-10-26 | 93.41 | 98.96 | 91.79 | 98.50 | 5.77M | +5.31% |
| 2026-10-23 | 90.25 | 93.75 | 89.31 | 93.53 | 4.02M | +2.63% |
| 2026-10-22 | 88.90 | 91.64 | 88.50 | 91.13 | 5.12M | +0.95% |
| 2026-10-21 | 91.60 | 91.75 | 88.06 | 90.27 | 4.45M | +0.71% |
| 2026-10-20 | 88.31 | 90.56 | 86.06 | 89.63 | 4.07M | +2.73% |
| 2026-10-19 | 90.06 | 91.15 | 87.08 | 87.25 | 4.47M | -0.64% |
| 2026-10-16 | 91.89 | 91.99 | 86.94 | 87.81 | 7.43M | -4.89% |
| 2026-10-15 | 89.07 | 92.46 | 86.16 | 92.32 | 8.41M | +0.67% |
| 2026-10-14 | 97.97 | 98.52 | 90.03 | 91.71 | 7.98M | -8.23% |
| 2026-10-13 | 100.30 | 103.07 | 98.30 | 99.93 | 4.83M | -1.69% |
| 2026-10-12 | 106.95 | 106.95 | 100.21 | 101.65 | 3.43M | -4.96% |
| 2026-10-09 | 102.40 | 109.65 | 101.52 | 106.95 | 5.80M | +6.00% |
| 2026-10-08 | 104.10 | 104.27 | 99.30 | 100.90 | 5.06M | -3.55% |
| 2026-10-07 | 107.18 | 107.62 | 103.95 | 104.61 | 3.88M | -3.69% |
| 2026-10-06 | 109.50 | 111.60 | 107.51 | 108.62 | 2.81M | +0.58% |
| 2026-10-05 | 108.87 | 109.54 | 106.27 | 107.99 | 3.62M | -0.85% |
| 2026-10-02 | 108.75 | 113.13 | 108.50 | 108.92 | 5.05M | +1.86% |
| 2026-10-01 | 107.16 | 108.10 | 104.00 | 106.93 | 5.59M | +0.55% |
| 2026-09-30 | 108.84 | 113.43 | 106.33 | 106.35 | 6.28M | -1.94% |
| 2026-09-29 | 110.78 | 111.43 | 105.75 | 108.45 | 6.06M | -0.50% |
| 2026-09-28 | 112.85 | 115.10 | 108.80 | 108.99 | 8.24M | -4.34% |
| 2026-09-25 | 125.23 | 128.46 | 113.84 | 113.94 | 31.95M | +3.20% |
| 2026-09-24 | 116.74 | 118.00 | 110.31 | 110.41 | 7.06M | -6.78% |
| 2026-09-23 | 117.33 | 119.48 | 113.76 | 118.44 | 3.92M | +0.08% |
| 2026-09-22 | 117.87 | 122.79 | 116.10 | 118.34 | 4.67M | +0.79% |
| 2026-09-21 | 106.04 | 117.58 | 105.40 | 117.41 | 4.71M | +12.33% |
| 2026-09-18 | 107.25 | 107.25 | 102.61 | 104.52 | 4.82M | -2.39% |
| 2026-09-17 | 105.06 | 109.85 | 104.31 | 107.08 | 2.86M | +2.49% |
| 2026-09-16 | 105.39 | 107.26 | 103.75 | 104.48 | 2.50M | -0.87% |
| 2026-09-15 | 105.63 | 107.42 | 103.93 | 105.40 | 2.83M | -0.16% |
| 2026-09-14 | 105.43 | 107.86 | 102.50 | 105.57 | 4.59M | -1.14% |
| 2026-09-11 | 107.63 | 110.74 | 106.31 | 106.79 | 3.69M | -0.32% |
| 2026-09-10 | 109.08 | 111.18 | 106.63 | 107.13 | 2.93M | -3.27% |
| 2026-09-09 | 108.76 | 112.76 | 107.93 | 110.75 | 4.57M | +4.87% |
| 2026-09-08 | 102.69 | 108.11 | 100.77 | 105.61 | 3.77M | +0.37% |
| 2026-09-04 | 105.00 | 106.50 | 104.00 | 105.22 | 1.76M | -1.20% |
| 2026-09-03 | 105.42 | 106.56 | 102.55 | 106.50 | 3.35M | +1.34% |
| 2026-09-02 | 106.00 | 106.34 | 104.01 | 105.09 | 2.17M | -1.29% |
| 2026-09-01 | 108.92 | 109.99 | 105.78 | 106.46 | 2.70M | -1.99% |
| 2026-08-31 | 107.06 | 109.69 | 107.03 | 108.62 | 2.41M | +1.07% |
| 2026-08-28 | 110.91 | 112.40 | 106.88 | 107.47 | 2.58M | -3.39% |
AKAM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +13.8% over the past year, beating its 5-year annualized CAGR of -5.2%. The stock trades below 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 +13.8% 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.