Akamai Technologies, Inc. (AKAM) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +6.3%
- 3M
- -2.8%
- YTD
- +38.0%
- 1Y
- +53.1%
- 3Y
- +2.8%
- 5Y
- +1.9%
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
- +35.3%
AKAM Stock Price Trajectory (1999–2026)
As of September 22, 2026, Akamai Technologies, Inc. (AKAM) trades at $117.41, representing a +53.1% return over the past year. The stock has delivered a +9.8% total return over five years (+1.9% 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 -66.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FSLY (+213.0% 1Y), NET (+54.1% 1Y), and CDNS (-21.0% 1Y), AKAM has underperformed the peer group average. Compare AKAM vs FSLY →
AKAM Historical Price Data · from 1999
Rows 1–50 of 6,763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 106.04 | 117.57 | 105.50 | 117.41 | 4.70M | +12.33% |
| 2026-09-18 | 107.25 | 107.25 | 102.61 | 104.52 | 4.80M | -2.39% |
| 2026-09-17 | 105.06 | 109.84 | 104.31 | 107.08 | 2.86M | +2.49% |
| 2026-09-16 | 104.93 | 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 | 4.51M | -1.14% |
| 2026-09-11 | 107.63 | 110.63 | 106.31 | 106.79 | 3.62M | -0.32% |
| 2026-09-10 | 109.49 | 111.18 | 106.64 | 107.13 | 2.91M | -3.27% |
| 2026-09-09 | 108.50 | 112.76 | 107.93 | 110.75 | 4.56M | +4.87% |
| 2026-09-08 | 102.69 | 108.07 | 100.77 | 105.61 | 3.76M | +0.37% |
| 2026-09-04 | 105.00 | 106.50 | 104.02 | 105.22 | 1.76M | -1.20% |
| 2026-09-03 | 105.42 | 106.56 | 102.55 | 106.50 | 3.35M | +1.34% |
| 2026-09-02 | 105.68 | 106.34 | 104.02 | 105.09 | 2.04M | -1.29% |
| 2026-09-01 | 108.92 | 109.99 | 105.78 | 106.46 | 2.65M | -1.99% |
| 2026-08-31 | 107.06 | 109.55 | 107.03 | 108.62 | 2.37M | +1.07% |
| 2026-08-28 | 110.93 | 112.36 | 106.88 | 107.47 | 2.58M | -3.39% |
| 2026-08-27 | 109.75 | 111.85 | 108.82 | 111.24 | 3.04M | +2.94% |
| 2026-08-26 | 105.56 | 109.53 | 105.42 | 108.06 | 3.37M | +2.19% |
| 2026-08-25 | 106.00 | 107.27 | 104.08 | 105.74 | 2.98M | +0.08% |
| 2026-08-24 | 110.00 | 110.00 | 105.20 | 105.66 | 2.76M | -4.31% |
| 2026-08-21 | 110.26 | 112.51 | 109.59 | 110.42 | 3.01M | +0.30% |
| 2026-08-20 | 112.19 | 112.72 | 109.49 | 110.09 | 2.12M | -2.44% |
| 2026-08-19 | 115.80 | 116.80 | 110.36 | 112.84 | 3.87M | -2.05% |
| 2026-08-18 | 121.49 | 123.79 | 115.11 | 115.20 | 3.41M | -6.32% |
| 2026-08-17 | 124.56 | 125.58 | 121.57 | 122.97 | 2.49M | -1.62% |
| 2026-08-14 | 126.00 | 126.73 | 123.94 | 124.99 | 2.18M | -0.24% |
| 2026-08-13 | 124.92 | 127.04 | 123.31 | 125.29 | 3.09M | +2.04% |
| 2026-08-12 | 117.50 | 124.91 | 117.05 | 122.78 | 3.50M | +5.24% |
| 2026-08-11 | 118.01 | 119.21 | 116.28 | 116.67 | 2.34M | -0.83% |
| 2026-08-10 | 107.37 | 120.14 | 107.32 | 117.65 | 6.11M | +6.43% |
| 2026-08-07 | 124.00 | 125.55 | 110.02 | 110.54 | 8.15M | -6.76% |
| 2026-08-06 | 116.60 | 120.85 | 116.26 | 118.55 | 5.51M | -3.04% |
| 2026-08-05 | 123.00 | 124.56 | 121.37 | 122.27 | 3.33M | -0.88% |
| 2026-08-04 | 118.78 | 123.61 | 118.20 | 123.35 | 4.28M | +4.64% |
| 2026-08-03 | 115.00 | 118.71 | 114.00 | 117.88 | 3.19M | +2.34% |
| 2026-07-31 | 115.49 | 116.63 | 112.50 | 115.18 | 2.89M | +1.26% |
| 2026-07-30 | 108.60 | 114.42 | 108.19 | 113.75 | 3.05M | +5.90% |
| 2026-07-29 | 111.70 | 112.49 | 107.11 | 107.41 | 3.03M | -3.92% |
| 2026-07-28 | 111.75 | 113.17 | 107.92 | 111.79 | 3.00M | -0.94% |
| 2026-07-27 | 117.00 | 117.82 | 110.82 | 112.85 | 2.89M | -2.18% |
| 2026-07-24 | 117.53 | 119.08 | 115.24 | 115.37 | 3.10M | -1.70% |
| 2026-07-23 | 124.12 | 125.77 | 117.31 | 117.37 | 3.27M | -5.58% |
| 2026-07-22 | 124.09 | 127.22 | 122.48 | 124.30 | 3.29M | -0.49% |
| 2026-07-21 | 123.78 | 127.50 | 123.17 | 124.91 | 5.04M | +1.45% |
| 2026-07-20 | 120.43 | 125.05 | 119.50 | 123.13 | 4.22M | +2.45% |
| 2026-07-17 | 116.75 | 121.41 | 115.94 | 120.19 | 3.50M | +1.16% |
| 2026-07-16 | 120.60 | 122.00 | 118.22 | 118.81 | 1.97M | -1.00% |
| 2026-07-15 | 126.77 | 127.95 | 118.00 | 120.01 | 2.93M | -4.84% |
| 2026-07-14 | 124.86 | 127.66 | 124.24 | 126.11 | 2.75M | +0.78% |
| 2026-07-13 | 125.76 | 127.77 | 123.83 | 125.13 | 2.53M | -0.84% |
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 +53.1% over the past year, beating its 5-year annualized CAGR of +1.9%. 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 +53.1% 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.