US market hours
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: Checking…
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
Shortcuts
/ search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close
NASDAQ · Technology · Historical Data
Akamai Technologies, Inc. (AKAM) Historical Prices & Returns
Daily AKAM open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.
Section freshness
Research as of Sep 26, 4:34 PM EDT · Prices as of Sep 25, 4:00 PM EDT · Fundamentals checked Sep 26, 9:23 PM EDT · Statements Jun 30, 2026
AKAM
$113.94
▲ +$3.53(+3.20%)4:00 PM ET - vs previous closeQuote as of Sep 25, 2026, 4:00 PM EDT
US market market is closed. Showing the latest available regular-session trade from Sep 25, 2026, 4:00 PM EDT.
52w high$165.45
52w low$70.82
Yahoo Finance · latest regular-session print · as of Sep 25, 2026, 4:00 PM EDT · delay not stated · current source
- 1-year return
- +48.59%
- First close → last close
- Range high
- $165.45
- Range low
- $70.82
- Realised vol (annualised)
- 59%
- σ of daily log returns × √252
Trend read
Mid-range.
Price is in the middle of its 52-week range with +48.59% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $125.23 | $128.46 | $113.84 | $113.94 | +3.20% | 31,872,400 | |
| $116.74 | $118.00 | $110.31 | $110.41 | -6.78% | 7,058,400 | |
| $117.33 | $119.48 | $113.76 | $118.44 | +0.08% | 3,919,400 | |
| $117.87 | $122.79 | $116.10 | $118.34 | +0.79% | 4,670,700 | |
| $106.04 | $117.58 | $105.40 | $117.41 | +12.33% | 4,703,100 | |
| $107.25 | $107.25 | $102.61 | $104.52 | -2.39% | 4,817,000 | |
| $105.06 | $109.85 | $104.31 | $107.08 | +2.49% | 2,859,700 | |
| $105.39 | $107.26 | $103.75 | $104.48 | -0.87% | 2,502,600 | |
| $105.63 | $107.42 | $103.93 | $105.40 | -0.16% | 2,826,400 | |
| $105.43 | $107.86 | $102.50 | $105.57 | -1.14% | 4,585,200 | |
| $107.63 | $110.74 | $106.31 | $106.79 | -0.32% | 3,688,400 | |
| $109.08 | $111.18 | $106.63 | $107.13 | -3.27% | 2,929,400 | |
| $108.76 | $112.76 | $107.93 | $110.75 | +4.87% | 4,566,500 | |
| $102.69 | $108.11 | $100.77 | $105.61 | +0.37% | 3,766,700 | |
| $105.00 | $106.50 | $104.00 | $105.22 | -1.20% | 1,758,400 | |
| $105.42 | $106.56 | $102.55 | $106.50 | +1.34% | 3,350,700 | |
| $106.00 | $106.34 | $104.01 | $105.09 | -1.29% | 2,172,400 | |
| $108.92 | $109.99 | $105.78 | $106.46 | -1.99% | 2,700,900 | |
| $107.06 | $109.69 | $107.03 | $108.62 | +1.07% | 2,403,400 | |
| $110.91 | $112.40 | $106.88 | $107.47 | -3.39% | 2,583,100 | |
| $109.75 | $111.85 | $108.82 | $111.24 | +2.94% | 3,042,400 | |
| $105.56 | $109.53 | $105.42 | $108.06 | +2.19% | 3,374,800 | |
| $106.00 | $107.27 | $104.07 | $105.74 | +0.08% | 2,978,100 | |
| $110.00 | $110.00 | $105.20 | $105.66 | -4.31% | 2,759,300 | |
| $110.26 | $112.51 | $109.59 | $110.42 | +0.30% | 3,011,500 | |
| $112.19 | $112.72 | $109.49 | $110.09 | -2.44% | 2,118,900 | |
| $115.80 | $116.80 | $110.36 | $112.84 | -2.05% | 3,874,300 | |
| $121.49 | $123.79 | $115.11 | $115.20 | -6.32% | 3,407,000 | |
| $124.56 | $125.58 | $121.57 | $122.97 | -1.62% | 2,492,200 | |
| $126.00 | $126.73 | $123.94 | $124.99 | -0.24% | 2,176,600 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
Common questions.
What AKAM historical data does TECHi show?
TECHi shows dated Akamai Technologies, Inc. closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate AKAM returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the AKAM price history?
The AKAM table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.
How much AKAM history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
How to use this page
Use this to put the current move into long-range context.
Best for Drawdowns, period returns, volatility clusters, and dated price ranges.
Weak when Recent corporate actions or sparse observations distort the displayed baseline.