Akamai Technologies
$106.93Change from previous close: +0.55%Absolute change: +$0.58
Price history
+40.99% over the period1 year: from $75.84 (October 1, 2025) to $106.93 (October 1, 2026), +40.99%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $106.93 |
| September 30, 2026 | $106.35 |
| September 29, 2026 | $108.45 |
| September 28, 2026 | $108.99 |
| September 25, 2026 | $113.94 |
| September 24, 2026 | $110.41 |
| September 23, 2026 | $118.44 |
| September 22, 2026 | $118.34 |
| September 21, 2026 | $117.41 |
| September 18, 2026 | $104.52 |
| September 17, 2026 | $107.08 |
| September 16, 2026 | $104.48 |
| September 15, 2026 | $105.40 |
| September 14, 2026 | $105.57 |
| September 11, 2026 | $106.79 |
| September 10, 2026 | $107.13 |
| September 9, 2026 | $110.75 |
| September 8, 2026 | $105.61 |
| September 4, 2026 | $105.22 |
| September 3, 2026 | $106.50 |
| September 2, 2026 | $105.09 |
| September 1, 2026 | $106.46 |
| August 31, 2026 | $108.62 |
| August 28, 2026 | $107.47 |
| August 27, 2026 | $111.24 |
| August 26, 2026 | $108.06 |
| August 25, 2026 | $105.74 |
| August 24, 2026 | $105.66 |
| August 21, 2026 | $110.42 |
| August 20, 2026 | $110.09 |
| August 19, 2026 | $112.84 |
| August 18, 2026 | $115.20 |
| August 17, 2026 | $122.97 |
| August 14, 2026 | $124.99 |
| August 13, 2026 | $125.29 |
| August 12, 2026 | $122.78 |
| August 11, 2026 | $116.67 |
| August 10, 2026 | $117.65 |
| August 7, 2026 | $110.54 |
| August 6, 2026 | $118.55 |
| August 5, 2026 | $122.27 |
| August 4, 2026 | $123.35 |
| August 3, 2026 | $117.88 |
| July 31, 2026 | $115.18 |
| July 30, 2026 | $113.75 |
| July 29, 2026 | $107.41 |
| July 28, 2026 | $111.79 |
| July 27, 2026 | $112.85 |
| July 24, 2026 | $115.37 |
| July 23, 2026 | $117.37 |
| July 22, 2026 | $124.30 |
| July 21, 2026 | $124.91 |
| July 20, 2026 | $123.13 |
| July 17, 2026 | $120.19 |
| July 16, 2026 | $118.81 |
| July 15, 2026 | $120.01 |
| July 14, 2026 | $126.11 |
| July 13, 2026 | $125.13 |
| July 10, 2026 | $126.19 |
| July 9, 2026 | $129.52 |
| July 8, 2026 | $126.57 |
| July 7, 2026 | $114.37 |
| July 6, 2026 | $112.73 |
| July 2, 2026 | $113.17 |
| July 1, 2026 | $112.81 |
| June 30, 2026 | $118.21 |
| June 29, 2026 | $113.80 |
| June 26, 2026 | $113.29 |
| June 25, 2026 | $112.89 |
| June 24, 2026 | $119.48 |
| June 23, 2026 | $119.87 |
| June 22, 2026 | $120.74 |
| June 18, 2026 | $124.91 |
| June 17, 2026 | $127.86 |
| June 16, 2026 | $132.31 |
| June 15, 2026 | $134.20 |
| June 12, 2026 | $133.50 |
| June 11, 2026 | $132.46 |
| June 10, 2026 | $129.97 |
| June 9, 2026 | $137.81 |
| June 8, 2026 | $141.87 |
| June 5, 2026 | $149.32 |
| June 4, 2026 | $158.98 |
| June 3, 2026 | $160.36 |
| June 2, 2026 | $160.32 |
| June 1, 2026 | $154.01 |
| May 29, 2026 | $149.54 |
| May 28, 2026 | $143.13 |
| May 27, 2026 | $144.43 |
| May 26, 2026 | $148.21 |
| May 22, 2026 | $147.23 |
| May 21, 2026 | $146.24 |
| May 20, 2026 | $143.55 |
| May 19, 2026 | $141.34 |
| May 18, 2026 | $150.77 |
| May 15, 2026 | $150.88 |
| May 14, 2026 | $155.67 |
| May 13, 2026 | $161.14 |
| May 12, 2026 | $149.56 |
| May 11, 2026 | $153.01 |
| May 8, 2026 | $147.71 |
| May 7, 2026 | $116.69 |
| May 6, 2026 | $121.99 |
| May 5, 2026 | $117.94 |
| May 4, 2026 | $105.78 |
| May 1, 2026 | $103.87 |
| April 30, 2026 | $102.98 |
| April 29, 2026 | $99.80 |
| April 28, 2026 | $95.43 |
| April 27, 2026 | $95.93 |
| April 24, 2026 | $95.25 |
| April 23, 2026 | $96.18 |
| April 22, 2026 | $97.11 |
| April 21, 2026 | $98.08 |
| April 20, 2026 | $97.62 |
| April 17, 2026 | $95.89 |
| April 16, 2026 | $96.81 |
| April 15, 2026 | $90.38 |
| April 14, 2026 | $88.84 |
| April 13, 2026 | $94.94 |
| April 10, 2026 | $91.35 |
| April 9, 2026 | $109.61 |
| April 8, 2026 | $116.00 |
| April 7, 2026 | $113.89 |
| April 6, 2026 | $114.60 |
| April 2, 2026 | $118.00 |
| April 1, 2026 | $115.75 |
| March 31, 2026 | $114.85 |
| March 30, 2026 | $110.22 |
| March 27, 2026 | $114.50 |
| March 26, 2026 | $117.25 |
| March 25, 2026 | $119.15 |
| March 24, 2026 | $114.50 |
| March 23, 2026 | $114.43 |
| March 20, 2026 | $110.48 |
| March 19, 2026 | $110.00 |
| March 18, 2026 | $108.86 |
| March 17, 2026 | $105.84 |
| March 16, 2026 | $105.44 |
| March 13, 2026 | $107.67 |
| March 12, 2026 | $105.47 |
| March 11, 2026 | $106.47 |
| March 10, 2026 | $104.50 |
| March 9, 2026 | $102.11 |
| March 6, 2026 | $99.89 |
| March 5, 2026 | $101.00 |
| March 4, 2026 | $102.98 |
| March 3, 2026 | $102.08 |
| March 2, 2026 | $97.64 |
| February 27, 2026 | $98.39 |
| February 26, 2026 | $99.90 |
| February 25, 2026 | $100.04 |
| February 24, 2026 | $100.13 |
| February 23, 2026 | $98.76 |
| February 20, 2026 | $94.17 |
| February 19, 2026 | $109.59 |
| February 18, 2026 | $109.31 |
| February 17, 2026 | $108.42 |
| February 13, 2026 | $111.76 |
| February 12, 2026 | $104.61 |
| February 11, 2026 | $94.80 |
| February 10, 2026 | $94.40 |
| February 9, 2026 | $94.72 |
| February 6, 2026 | $95.08 |
| February 5, 2026 | $91.49 |
| February 4, 2026 | $91.92 |
| February 3, 2026 | $91.79 |
| February 2, 2026 | $96.63 |
| January 30, 2026 | $97.15 |
| January 29, 2026 | $99.35 |
| January 28, 2026 | $102.10 |
| January 27, 2026 | $103.26 |
| January 26, 2026 | $98.66 |
| January 23, 2026 | $95.08 |
| January 22, 2026 | $97.03 |
| January 21, 2026 | $93.72 |
| January 20, 2026 | $89.60 |
| January 16, 2026 | $93.49 |
| January 15, 2026 | $91.53 |
| January 14, 2026 | $90.65 |
| January 13, 2026 | $88.86 |
| January 12, 2026 | $91.27 |
| January 9, 2026 | $88.12 |
| January 8, 2026 | $85.71 |
| January 7, 2026 | $88.18 |
| January 6, 2026 | $88.74 |
| January 5, 2026 | $85.91 |
| January 2, 2026 | $85.10 |
| December 31, 2025 | $87.25 |
| December 30, 2025 | $87.97 |
| December 29, 2025 | $88.24 |
| December 26, 2025 | $88.42 |
| December 24, 2025 | $88.82 |
| December 23, 2025 | $89.23 |
| December 22, 2025 | $90.11 |
| December 19, 2025 | $89.22 |
| December 18, 2025 | $88.49 |
| December 17, 2025 | $87.55 |
| December 16, 2025 | $87.74 |
| December 15, 2025 | $86.53 |
| December 12, 2025 | $85.88 |
| December 11, 2025 | $85.45 |
| December 10, 2025 | $86.45 |
| December 9, 2025 | $85.66 |
| December 8, 2025 | $85.32 |
| December 5, 2025 | $83.49 |
| December 4, 2025 | $86.60 |
| December 3, 2025 | $87.97 |
| December 2, 2025 | $86.83 |
| December 1, 2025 | $87.71 |
| November 28, 2025 | $89.52 |
| November 26, 2025 | $89.45 |
| November 25, 2025 | $90.71 |
| November 24, 2025 | $88.34 |
| November 21, 2025 | $89.01 |
| November 20, 2025 | $87.38 |
| November 19, 2025 | $86.52 |
| November 18, 2025 | $87.74 |
| November 17, 2025 | $87.62 |
| November 14, 2025 | $87.17 |
| November 13, 2025 | $88.67 |
| November 12, 2025 | $90.10 |
| November 11, 2025 | $90.61 |
| November 10, 2025 | $87.12 |
| November 7, 2025 | $83.74 |
| November 6, 2025 | $73.00 |
| November 5, 2025 | $72.98 |
| November 4, 2025 | $71.97 |
| November 3, 2025 | $74.53 |
| October 31, 2025 | $75.10 |
| October 30, 2025 | $73.93 |
| October 29, 2025 | $73.01 |
| October 28, 2025 | $75.75 |
| October 27, 2025 | $75.49 |
| October 24, 2025 | $75.05 |
| October 23, 2025 | $74.61 |
| October 22, 2025 | $74.71 |
| October 21, 2025 | $76.13 |
| October 20, 2025 | $74.25 |
| October 17, 2025 | $72.86 |
| October 16, 2025 | $72.96 |
| October 15, 2025 | $73.67 |
| October 14, 2025 | $74.09 |
| October 13, 2025 | $73.80 |
| October 10, 2025 | $73.24 |
| October 9, 2025 | $75.50 |
| October 8, 2025 | $76.72 |
| October 7, 2025 | $76.60 |
| October 6, 2025 | $78.44 |
| October 3, 2025 | $77.56 |
| October 2, 2025 | $78.01 |
| October 1, 2025 | $75.84 |
At a glance
The company
Akamai Technologies, Inc. engages in the provision of security, delivery, and cloud computing solutions in the United States and internationally.
Latest results
Quarter to June 30, 2026 · EPS $1.59 (estimate $1.58)
Next event
Quarterly results · November 5, 2026
Where the price stands
52-wk low$70.82
$106.93
52-wk high$165.45
−35.37% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +0.44% | +0.83% |
| Year to date | +22.56% | +12.93% |
| 1 year | +40.99% | +15.12% |
Analysts · 24 analysts
Average target$158.87+48.58% vs. price
Buy 15 · Hold 8 · Sell 1 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $15.37B
- P/E
- 38.5
- EPS
- $2.78
- Volume
- 5.52M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
