>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding AKAM »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar AKAM Historical Stock Prices Preferred Stock Newsletter AKAM Options Chain AKAM Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
AKAM Historical Price Range
Date Open High Low Close Volume
10/09/2026 $102.40 $109.65 $101.52 $106.95 5.80M
10/12/2026 $106.95 $106.95 $100.21 $101.65 3.42M
10/13/2026 $100.30 $103.07 $98.30 $99.93 4.83M
10/14/2026 $97.97 $98.52 $90.03 $91.71 7.98M
10/15/2026 $89.07 $92.46 $86.16 $92.32 8.40M
About Akamai Technologies
Akamai Technologies, Inc. is a cloud company that develops and provides solutions for global enterprises to build, deliver and secure their digital experiences on its distributed worldwide network. Akamai Connected Cloud, the Co.'s platform, is comprised of an edge and cloud architecture and underlying network for cloud computing, security and content delivery services. Its cloud computing services include compute, storage, networking, database and container management services that are required to build, deploy and secure applications and workloads.
AKAM historical stock prices picture
Akamai Technologies (AKAM) has the following price history information. Looking back at AKAM historical stock prices for the last five trading days, on October 09, 2026, AKAM opened at $102.40, traded as high as $109.65 and as low as $101.52, and closed at $106.95. Trading volume was a total of 5.80M shares. On October 12, 2026, AKAM opened at $106.95, traded as high as $106.95 and as low as $100.21, and closed at $101.65. Trading volume was a total of 3.42M shares. On October 13, 2026, AKAM opened at $100.30, traded as high as $103.07 and as low as $98.30, and closed at $99.93. Trading volume was a total of 4.83M shares. On October 14, 2026, AKAM opened at $97.97, traded as high as $98.52 and as low as $90.03, and closed at $91.71. Trading volume was a total of 7.98M shares. On October 15, 2026, AKAM opened at $89.07, traded as high as $92.46 and as low as $86.16, and closed at $92.32. Trading volume was a total of 8.40M shares.

AKAM Historical Stock Prices By Date:

AKAM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Akamai Technologies shares, starting with a $10,000 purchase of AKAM, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $55.92
End price/share: $92.32
Dividends collected/share: $0.00
Total return: 65.09%
Average Annual Total Return: 5.14%
Starting investment: $10,000.00
Ending investment: $16,505.17
Years: 10.00
AKAM Historical Closing Prices
Date Close
10/09/2026$106.95
10/12/2026$101.65
10/13/2026$99.93
10/14/2026$91.71
10/15/2026$92.32
Technology Historical Prices
AKAM is categorized under the Technology sector; below are some other companies in the same sector:

AKTS Historical Stock Prices
ALLT Historical Stock Prices
ALOT Historical Stock Prices
ALRM Historical Stock Prices
ALSK Historical Stock Prices
ALTR Historical Stock Prices
ALTV Historical Stock Prices
ALVR Historical Stock Prices
AMAP Historical Stock Prices
AMAT Historical Stock Prices

Also explore: AKAM shares outstanding history

Email EnvelopeFree AKAM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AKAM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.