stockNASDAQ: AKAM • 28 Days Updates
Akamai Technologies Inc. (AKAM)
Showing Closing Date Range from Oct 8 to Nov 5, 2026.
Akamai Technologies (AKAM) operates a content delivery and cloud security network serving enterprises globally, traded on Nasdaq Stocks. The stock last closed at $77.84, changing -21.67% over the past week and -22.85% over 28 days. Over longer periods, the stock moved -29.58% across 3 months, -49.13% over 6 months and +6.66% in the past year. Peer stocks INTC (Intel) (-51.20%), NVDA (NVIDIA) (-21.21%), AAPL (Apple) (+1.10%), TSLA (Tesla) (-8.35%) and ORCL (Oracle) (-15.13%) moved over the same 28-day stretch, for comparison.
Investor Relations:akamai.com
Price & Performance Trajectory
Akamai Technologies Inc.NASDAQ: AKAM
Latest Close
$77.84
28 Days Updates Trajectory
Showing Closing Date Range from Oct 8 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAKAM session performance
✓ Latest Close USD
$77.84
Latest session close
$-23.06vs period start
Period Return % % GAIN
-22.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$109.65 / $77.45
Period range envelope
$32.20channel spread
Total Volume SHARES
107.99M
Period turnover
Avg: 5.14M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $77.84 | -9.41% | $84.21 | $77.45 | 9.34M |
| Nov 04, 2026 | $85.93 | -0.69% | $86.99 | $83.39 | 4.63M |
| Nov 03, 2026 | $86.53 | -0.18% | $87.82 | $84.50 | 4.69M |
| Nov 02, 2026 | $86.69 | -6.50% | $93.02 | $86.44 | 4.14M |
| Oct 30, 2026 | $92.72 | -6.70% | $96.62 | $91.61 | 5.16M |
| Oct 29, 2026 | $99.38 | +1.30% | $99.59 | $94.71 | 3.05M |
| Oct 28, 2026 | $98.10 | -1.50% | $99.94 | $97.09 | 2.87M |
| Oct 27, 2026 | $99.59 | +1.11% | $99.70 | $98.09 | 3.50M |
| Oct 26, 2026 | $98.50 | +5.31% | $98.96 | $91.79 | 5.72M |
| Oct 23, 2026 | $93.53 | +2.63% | $93.75 | $89.31 | 4.01M |
| Oct 22, 2026 | $91.13 | +0.95% | $91.64 | $88.50 | 5.12M |
| Oct 21, 2026 | $90.27 | +0.71% | $91.70 | $88.06 | 4.43M |
| Oct 20, 2026 | $89.63 | +2.73% | $90.56 | $86.08 | 3.98M |
| Oct 19, 2026 | $87.25 | -0.64% | $91.10 | $87.08 | 4.45M |
| Oct 16, 2026 | $87.81 | -4.89% | $91.99 | $86.94 | 7.42M |
Page 1 of 2