AKAM Weekly Statistics
AKAM weekly stock returns with week-by-week price performance and historical return data.
Akamai Technologies Inc (AKAM) company overview
Akamai operates a content delivery network, in which customers store content on distributed servers to deliver it to their own customers more quickly. Akamai has over 350,000 servers distributed over 4,350 points of presence in more than 700 cities globally. This network supports upward of 20% of global internet traffic, generating massive amounts of data. Using data generated by the delivery network, the firm offers cybersecurity products and cloud computing services, ranging from API security to zero-trust enterprise access, which has surpassed the delivery network in revenue and importance. As of 2026, the primary focus has shifted to offering computing hardware as a service, with an emphasis on serving large language model providers such as Anthropic.
| Period | Return % |
|---|---|
| 2017 | 3.75 |
| 2017 | 0.4 |
| 2017 | -0.95 |
| 2017 | -1.56 |
| 2017 | 2.29 |
| 2017 | -7.61 |
| 2017 | -2.9 |
| 2017 | 0.59 |
| 2017 | 0.96 |
| 2017 | 1.68 |
| 2017 | 1.03 |
| 2017 | -2.05 |
| 2017 | -5.06 |
| 2017 | -2.75 |
| 2017 | 0.75 |
| 2017 | 2.05 |
| 2017 | 0.13 |
| 2017 | -14.81 |
| 2017 | -5.11 |
| 2017 | -4.28 |
| 2017 | -0.44 |
| 2017 | 2.62 |
| 2017 | -0.66 |
| 2017 | 3.47 |
| 2017 | 2.89 |
| 2017 | -2.9 |
| 2017 | -1.81 |
| 2017 | 2.66 |
| 2017 | 2.44 |
| 2017 | -10.09 |
| 2017 | 1.92 |
| 2017 | -3.32 |
| 2017 | -2.64 |
| 2017 | -0.68 |
| 2017 | 4.48 |
| 2017 | -1.84 |
| 2017 | 2.27 |
| 2017 | 1.98 |
| 2017 | 1.08 |
| 2017 | 2.59 |
| 2017 | 0.34 |
| 2017 | 2.03 |
| 2017 | 2.14 |
| 2017 | -0.19 |
| 2017 | 2.15 |
| 2017 | 2.46 |
| 2017 | 0.34 |
| 2017 | 0.98 |
| 2017 | 1.02 |
| 2017 | 2.07 |
| 2017 | -1.33 |
| 2017 | -0.82 |
| 2018 | 1.07 |
| 2018 | -0.65 |
| 2018 | 0.15 |
| 2018 | 3.38 |
| 2018 | -2.48 |
| 2018 | -1.85 |
| 2018 | 3.46 |
| 2018 | 1.26 |
| 2018 | 2.77 |
| 2018 | 10.5 |
| 2018 | -2.44 |
| 2018 | -4.52 |
| 2018 | -0.5 |
| 2018 | -2.08 |
| 2018 | 2.25 |
| 2018 | -0.94 |
| 2018 | -0.71 |
| 2018 | 0.7 |
| 2018 | 5.71 |
| 2018 | -1.71 |
| 2018 | 0.83 |
| 2018 | -0.51 |
| 2018 | 3.26 |
| 2018 | 4.37 |
| 2018 | -1.46 |
| 2018 | -8 |
| 2018 | 3.43 |
| 2018 | 2.01 |
| 2018 | 1.78 |
| 2018 | 1.53 |
| 2018 | -6.16 |
| 2018 | 0.16 |
| 2018 | -1.75 |
| 2018 | 2.16 |
| 2018 | 1.65 |
| 2018 | -0.2 |
| 2018 | -0.05 |
| 2018 | -2.87 |
| 2018 | -0.18 |
| 2018 | -9.74 |
| 2018 | -4.46 |
| 2018 | 2.37 |
| 2018 | -4.03 |
| 2018 | 13.9 |
| 2018 | -0.37 |
| 2018 | -1.19 |
| 2018 | -2.94 |
| 2018 | 0.54 |
| 2018 | -4.39 |
| 2018 | -2.18 |
| 2018 | -8.01 |
| 2018 | 2.62 |
| 2019 | -3.15 |
| 2019 | 6 |
| 2019 | 5.35 |
| 2019 | 0.09 |
| 2019 | 1 |
| 2019 | 2.29 |
| 2019 | 4.22 |
| 2019 | 0.19 |
| 2019 | 1.02 |
| 2019 | -1.75 |
| 2019 | 2.55 |
| 2019 | -1.85 |
| 2019 | 5.1 |
| 2019 | 2.53 |
| 2019 | 4.15 |
| 2019 | -1.86 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 102.4 | 109.65 | 101.52 | 106.95 | — |
| 2026-10-08 | 104.1 | 104.27 | 99.3 | 100.9 | — |
| 2026-10-07 | 107.18 | 107.62 | 103.95 | 104.61 | — |
| 2026-10-06 | 109.5 | 111.6 | 107.52 | 108.62 | — |
| 2026-10-05 | 108.86 | 109.54 | 106.28 | 107.99 | — |
| 2026-10-02 | 108.75 | 113.13 | 108.54 | 108.92 | — |
| 2026-10-01 | 107.16 | 108.1 | 104 | 106.93 | — |
| 2026-09-30 | 108.84 | 113.43 | 106.32 | 106.35 | — |
| 2026-09-29 | 110.78 | 111.43 | 105.75 | 108.45 | — |
| 2026-09-28 | 112.75 | 115.08 | 108.8 | 108.99 | — |
| 2026-09-25 | 125.41 | 128.46 | 113.84 | 113.94 | — |
| 2026-09-24 | 118 | 118 | 110.31 | 110.41 | — |
| 2026-09-23 | 117.33 | 119.48 | 113.76 | 118.44 | — |
| 2026-09-21 | 106.04 | 117.58 | 105.4 | 117.41 | — |
| 2026-09-18 | 107.25 | 107.25 | 102.61 | 104.52 | — |
| 2026-09-17 | 105.06 | 109.84 | 104.31 | 107.08 | — |
| 2026-09-16 | 104.93 | 107.26 | 103.75 | 104.48 | — |
| 2026-09-15 | 105.63 | 107.42 | 103.93 | 105.4 | — |
| 2026-09-14 | 105.43 | 107.86 | 102.5 | 105.57 | — |
| 2026-09-11 | 107.63 | 110.63 | 106.31 | 106.79 | — |
| 2026-09-10 | 109.08 | 111.18 | 106.64 | 107.13 | — |
| 2026-09-09 | 108.5 | 112.76 | 107.93 | 110.75 | — |
| 2026-09-08 | 102.68 | 108.07 | 100.77 | 105.61 | — |
| 2026-09-04 | 105 | 106.5 | 104.02 | 105.22 | — |
| 2026-09-02 | 105.68 | 106.34 | 104.01 | 105.09 | — |
| 2026-09-01 | 108.92 | 109.99 | 105.78 | 106.46 | — |
| 2026-08-31 | 107.06 | 109.68 | 107.03 | 108.62 | — |
| 2026-08-27 | 109.75 | 111.85 | 108.82 | 111.24 | — |
| 2026-08-26 | 105.56 | 109.53 | 105.42 | 108.06 | — |
| 2026-08-25 | 106 | 107.27 | 104.07 | 105.74 | — |
| 2026-08-24 | 110 | 110 | 105.2 | 105.66 | — |
| 2026-08-21 | 110.26 | 112.51 | 109.59 | 110.42 | — |
| 2026-08-19 | 115.8 | 116.8 | 110.36 | 112.84 | — |
| 2026-08-18 | 121.49 | 123.79 | 115.11 | 115.2 | — |
| 2026-08-17 | 124.56 | 125.58 | 121.57 | 122.97 | — |
| 2026-08-14 | 126 | 126.73 | 123.94 | 124.99 | — |
| 2026-08-13 | 124.96 | 127.04 | 123.31 | 125.29 | — |
| 2026-08-12 | 117.5 | 124.89 | 117.05 | 122.78 | — |
| 2026-08-11 | 118.01 | 119.21 | 116.28 | 116.67 | — |
| 2026-08-10 | 107.37 | 120.14 | 107.32 | 117.65 | — |
| 2026-08-07 | 124 | 125.55 | 110.02 | 110.54 | — |
| 2026-08-06 | 116.6 | 120.85 | 116.26 | 118.55 | — |
| 2026-08-05 | 123 | 124.56 | 121.37 | 122.27 | — |
| 2026-08-04 | 118.77 | 123.61 | 118.36 | 123.35 | — |
| 2026-08-03 | 115 | 118.71 | 114 | 117.88 | — |
| 2026-07-31 | 115.53 | 116.63 | 112.5 | 115.18 | — |
| 2026-07-30 | 108.6 | 114.42 | 108.18 | 113.75 | — |
| 2026-07-29 | 111.7 | 112.49 | 107.11 | 107.41 | — |
| 2026-07-28 | 111.81 | 113.17 | 107.92 | 111.79 | — |
| 2026-07-27 | 117.13 | 117.82 | 110.82 | 112.85 | — |
| 2026-07-24 | 117.53 | 119.04 | 115.24 | 115.37 | — |
| 2026-07-23 | 124.3 | 125.77 | 117.31 | 117.37 | — |
| 2026-07-22 | 124.19 | 127.22 | 122.47 | 124.3 | — |
| 2026-07-21 | 123.78 | 127.5 | 123.17 | 124.91 | — |
| 2026-07-20 | 120.43 | 125.05 | 119.5 | 123.13 | — |
| 2026-07-17 | 116.75 | 121.41 | 116 | 120.19 | — |
| 2026-07-16 | 120.6 | 122 | 118.21 | 118.81 | — |
| 2026-07-15 | 126.78 | 127.95 | 118 | 120.01 | — |
| 2026-07-14 | 124.86 | 127.66 | 124.24 | 126.11 | — |
| 2026-07-13 | 125.76 | 127.77 | 123.82 | 125.13 | — |
| 2026-07-10 | 130.22 | 131.07 | 125.28 | 126.19 | — |
| 2026-07-09 | 125.3 | 130.53 | 124.5 | 129.52 | — |
| 2026-07-08 | 113.78 | 127.35 | 113.78 | 126.57 | — |
| 2026-07-07 | 118.02 | 118.96 | 113.57 | 114.37 | — |
| 2026-07-06 | 112.82 | 116.57 | 112.3 | 112.73 | — |
| 2026-07-02 | 111.78 | 115.15 | 109.55 | 113.17 | — |
| 2026-07-01 | 118.04 | 118.28 | 112.35 | 112.81 | — |
| 2026-06-30 | 114.5 | 119.22 | 114.23 | 118.21 | — |
| 2026-06-29 | 114.7 | 115.48 | 112.71 | 113.8 | — |
| 2026-06-26 | 113.07 | 114.94 | 108.84 | 113.29 | — |
| 2026-06-25 | 121.57 | 121.57 | 112.19 | 112.89 | — |
| 2026-06-24 | 119.21 | 122 | 118.12 | 119.48 | — |
| 2026-06-23 | 119.2 | 123.28 | 119.2 | 119.87 | — |
| 2026-06-22 | 124.9 | 124.9 | 118.98 | 120.74 | — |
| 2026-06-18 | 129.11 | 130 | 122.76 | 124.91 | — |
| 2026-06-17 | 131.59 | 133.56 | 127.49 | 127.86 | — |
| 2026-06-16 | 133.84 | 137.93 | 131.85 | 132.31 | — |
| 2026-06-15 | 135.46 | 136.85 | 133.12 | 134.2 | — |
| 2026-06-12 | 133.09 | 134.62 | 130.11 | 133.5 | — |
| 2026-06-11 | 129.97 | 132.62 | 127.49 | 132.46 | — |
| 2026-06-10 | 134.91 | 139.83 | 129.33 | 129.97 | — |
| 2026-06-09 | 141.96 | 142.64 | 132.58 | 137.81 | — |
| 2026-06-05 | 157.55 | 158.01 | 147.79 | 149.32 | — |
| 2026-06-04 | 157.07 | 160.87 | 154.7 | 158.98 | — |
| 2026-06-03 | 158.17 | 164.8 | 155.63 | 160.36 | — |
| 2026-06-02 | 151.23 | 163.25 | 150.51 | 160.32 | — |
| 2026-06-01 | 149.67 | 156.31 | 149.67 | 154.01 | — |
| 2026-05-29 | 144.7 | 149.87 | 143.26 | 149.54 | — |
| 2026-05-28 | 146.53 | 147.41 | 142.16 | 143.13 | — |
| 2026-05-27 | 148.53 | 148.53 | 141.69 | 144.43 | — |
| 2026-05-22 | 146.52 | 148.08 | 145.51 | 147.23 | — |
| 2026-05-21 | 142.06 | 146.81 | 142.06 | 146.24 | — |
| 2026-05-20 | 140 | 144.11 | 138.1 | 143.55 | — |
| 2026-05-19 | 142.76 | 147.68 | 140.38 | 141.34 | — |
| 2026-05-18 | 152.64 | 153 | 148.5 | 150.77 | — |
| 2026-05-15 | 153.62 | 155.83 | 149.19 | 150.88 | — |
| 2026-05-14 | 157.75 | 159 | 153.61 | 155.67 | — |
| 2026-05-13 | 154.32 | 165.45 | 151.87 | 161.14 | — |
| 2026-05-12 | 153 | 154 | 144.56 | 149.56 | — |
| 2026-05-11 | 147.98 | 156.32 | 147.01 | 153.01 | — |
| 2026-05-08 | 145.45 | 149.76 | 132.85 | 147.71 | — |
| 2026-05-07 | 116.13 | 117.48 | 111.69 | 116.69 | — |
| 2026-05-06 | 117.78 | 122.24 | 115.5 | 121.99 | — |
| 2026-05-05 | 108.69 | 118.15 | 107.26 | 117.94 | — |
| 2026-05-04 | 104.29 | 107.66 | 104.08 | 105.78 | — |
| 2026-05-01 | 103.33 | 104.88 | 101.68 | 103.87 | — |
| 2026-04-30 | 98.83 | 103.24 | 98.46 | 102.98 | — |
| 2026-04-29 | 95.26 | 100.5 | 94.5 | 99.8 | — |
| 2026-04-28 | 97 | 97.5 | 94.75 | 95.43 | — |
| 2026-04-27 | 95.25 | 96.21 | 93.53 | 95.93 | — |
| 2026-04-24 | 96.83 | 97.49 | 94.67 | 95.25 | — |
| 2026-04-23 | 96.47 | 96.69 | 93.51 | 96.18 | — |
| 2026-04-22 | 99.35 | 99.46 | 96.56 | 97.11 | — |
| 2026-04-21 | 97.97 | 99.44 | 95.78 | 98.08 | — |
| 2026-04-20 | 96.02 | 98.51 | 96.02 | 97.62 | — |
| 2026-04-17 | 97.3 | 98.64 | 94.97 | 95.89 | — |
| 2026-04-16 | 91.89 | 97.82 | 91.16 | 96.81 | — |
| 2026-04-15 | 89.8 | 92.88 | 89.8 | 90.38 | — |
| 2026-04-14 | 95.78 | 96.1 | 88.5 | 88.84 | — |
| 2026-04-13 | 91.85 | 97.84 | 91.64 | 94.94 | — |