Nasdaq · AKAM · stock
Akamai Technologies INC (AKAM) stock price history
Every Nasdaq trading session of Akamai Technologies INC from Oct 29, 1999 to Sep 28, 2026: 6,768 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AKAM adjusted close, 1999 to 2026
- $327.63
- All time high, 1999
- $165.45
- 52 week high, $70.82 low
- 6,768
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
AKAM key facts
- Akamai Technologies INC (AKAM) closed at $108.99 on Sep 28, 2026 on Nasdaq.
- AKAM's all time high close is $327.63, set on Dec 31, 1999; its all time low close is $0.6700 on Oct 7, 2002.
- AKAM's 52 week range is $70.82 to $165.45.
- AKAM returned +43.3% over the year to Sep 28, 2026 and +2.7% over five years.
- Over ten years AKAM returned +108%, +7.6% a year compounded.
- AKAM's deepest drawdown was -99.8% from Dec 31, 1999 to Oct 7, 2002.
- DataCedar holds 6,768 daily sessions of AKAM history from Oct 29, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AKAM price chart, 1999 to 2026
AKAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -3.8% |
| 6 months | -4.8% |
| Year to date | +23.9% |
| 1 year | +43.3% |
| 3 years | +1.8% |
| 5 years | +2.7% |
| 10 years | +108.5% |
| Since Oct 29, 1999 | -24.9% |
| Compound annual growth, 26.9 years | -1.1% |
AKAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $327.63 on Dec 31, 1999
- All time low close
- $0.6700 on Oct 7, 2002
- 52 week high
- $165.45 on May 13, 2026
- 52 week low
- $70.82 on Nov 4, 2025
- Deepest drawdown
- -99.8% from Dec 31, 1999 to Oct 7, 2002, not yet recovered
- Best single session
- +45.7% on Nov 21, 2002
- Worst single session
- -26.3% on Apr 14, 2000
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2003, +522%
- Worst calendar year
- 2000, -94%
AKAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 29, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $87.30 | $165.45 | $84.54 | $108.99 | +24.9% | 861.2M | 185 |
| 2025 | $96.67 | $103.75 | $67.51 | $87.25 | -8.8% | 606.8M | 250 |
| 2024 | $117.14 | $129.17 | $84.70 | $95.65 | -19.2% | 419.2M | 252 |
| 2023 | $85.00 | $120.61 | $70.65 | $118.35 | +40.4% | 389.8M | 250 |
| 2022 | $117.17 | $123.25 | $76.28 | $84.30 | -28.0% | 405.7M | 251 |
| 2021 | $105.17 | $124.91 | $92.64 | $117.04 | +11.5% | 378.6M | 252 |
| 2020 | $86.84 | $120.00 | $75.18 | $104.99 | +21.5% | 452.8M | 253 |
| 2019 | $58.87 | $93.12 | $57.18 | $86.38 | +41.4% | 340.4M | 252 |
| 2018 | $65.13 | $83.08 | $58.33 | $61.08 | -6.1% | 475.9M | 251 |
| 2017 | $67.27 | $71.64 | $44.65 | $65.04 | -2.5% | 569.4M | 251 |
| 2016 | $51.80 | $71.04 | $39.43 | $66.68 | +26.7% | 586.1M | 252 |
| 2015 | $63.48 | $78.44 | $50.56 | $52.63 | -16.4% | 447.8M | 252 |
| 2014 | $47.11 | $65.39 | $45.59 | $62.96 | +33.4% | 510.8M | 252 |
| 2013 | $41.86 | $53.61 | $32.63 | $47.18 | +15.3% | 665M | 252 |
| 2012 | $32.97 | $41.88 | $25.90 | $40.91 | +26.7% | 776.4M | 250 |
| 2011 | $47.61 | $52.72 | $18.25 | $32.28 | -31.4% | 1.3B | 252 |
| 2010 | $25.63 | $54.65 | $24.50 | $47.05 | +85.7% | 1.1B | 252 |
| 2009 | $15.40 | $26.27 | $12.29 | $25.34 | +67.9% | 1.3B | 252 |
| 2008 | $34.47 | $40.90 | $9.25 | $15.09 | -56.4% | 1.4B | 253 |
| 2007 | $53.66 | $59.69 | $27.75 | $34.60 | -34.9% | 1.3B | 251 |
| 2006 | $20.00 | $56.80 | $19.57 | $53.12 | +166.5% | 1B | 251 |
| 2005 | $13.00 | $22.25 | $10.64 | $19.93 | +53.0% | 491.1M | 252 |
| 2004 | $10.85 | $18.47 | $10.74 | $13.03 | +21.1% | 793.8M | 252 |
| 2003 | $1.80 | $14.20 | $1.18 | $10.76 | +522.0% | 599.2M | 252 |
| 2002 | $6.06 | $6.34 | $0.5600 | $1.73 | -70.9% | 285.9M | 252 |
| 2001 | $22.00 | $37.44 | $2.52 | $5.94 | -71.8% | 613.4M | 248 |
| 2000 | $344.19 | $345.50 | $18.06 | $21.06 | -93.6% | 496.9M | 252 |
| 1999 | $110.00 | $344.88 | $110.00 | $327.63 | n/a | 43.2M | 44 |
AKAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $108.99 | +0.3% |
| August 2026 | $108.62 | -5.7% |
| July 2026 | $115.18 | -2.6% |
| June 2026 | $118.21 | -21.0% |
| May 2026 | $149.54 | +45.2% |
| April 2026 | $102.98 | -10.3% |
| March 2026 | $114.85 | +16.7% |
| February 2026 | $98.39 | +1.3% |
| January 2026 | $97.15 | +11.3% |
| December 2025 | $87.25 | -2.5% |
| November 2025 | $89.52 | +19.2% |
| October 2025 | $75.10 | -0.9% |
About the AKAM data
Daily bars. 6,768 sessions from Oct 29, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AKAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AKAM share price history
