American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Akamai Technologies Inc

AKAM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AKAM historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AKAM by members of U.S. Congress

Politician Type Traded
Alan Armstrong Senate / R Purchase $1,001 - $15,000 Mar 27, 2026
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 31, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Aug 13, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Josh Gottheimer House / D Sale $1,001 - $15,000 Jun 03, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 May 12, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 23, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Apr 07, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Mar 31, 2025
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Feb 26, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 Feb 24, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jan 17, 2025
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 05, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 02, 2024
Susan M. Collins Senate / R Sale (Full) $15,001 - $50,000 Dec 20, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Jun 27, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 10, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 05, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
David B. McKinley House / R Sale $15,001 - $50,000 May 12, 2021
David B. McKinley House / R Sale $1,001 - $15,000 Mar 24, 2021
Dean Phillips House / D Sale $1,001 - $15,000 Dec 18, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Sep 23, 2020
David B. McKinley House / R Purchase $1,001 - $15,000 Apr 30, 2020
David B. McKinley House / R Purchase $1,001 - $15,000 Apr 30, 2020
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Mar 18, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2020
Susan M. Collins Senate / R Purchase $15,001 - $50,000 Aug 20, 2019
David B. McKinley House / R Purchase $1,001 - $15,000 Jul 18, 2019
David B. McKinley House / R Purchase $15,001 - $50,000 Jul 17, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 03, 2019
Nicholas V. Taylor House / R Sale $1,001 - $15,000 Mar 25, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 18, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 14, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Oct 25, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 17, 2018
Carlos Curbelo House / R Purchase $1,001 - $15,000 Aug 28, 2018
Lamar Smith House / R Sale $1,001 - $15,000 Aug 01, 2018
Lamar Smith House / R Purchase $1,001 - $15,000 May 01, 2018
Lamar Smith House / R Purchase $1,001 - $15,000 Apr 23, 2018
AKAM Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AKAM Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AKAM Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AKAM holdings by institutional investors

Insider Trading

Quarterly net insider trading by AKAM's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Jul 20, 2026 Issue: Telecommunications
  • $20,000 Apr 16, 2026 Issue: Telecommunications
  • $20,000 Jan 20, 2026 Issue: Telecommunications
  • $20,000 Jan 22, 2024 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Oct 20, 2023 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Jul 20, 2023 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Jan 20, 2023 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Oct 20, 2022 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Jul 20, 2022 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Apr 20, 2022 Issue: Homeland Security Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Jan 20, 2022 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Oct 20, 2021 Issue: Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Jul 20, 2021 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Apr 20, 2021 Issue: Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Jan 21, 2021 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Oct 20, 2020 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Jul 20, 2020 Issue: Telecommunications Communications/Broadcasting/Radio/TV Homeland Security
  • $40,000 Apr 20, 2020 Issue: Communications/Broadcasting/Radio/TV Telecommunications Homeland Security
  • $40,000 Jan 21, 2020 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Oct 21, 2019 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Jul 22, 2019 Issue: Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Apr 22, 2019 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Jan 21, 2019 Issue: Communications/Broadcasting/Radio/TV Telecommunications
  • $40,000 Oct 18, 2018 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $40,000 Jul 19, 2018 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $30,000 Apr 19, 2018 Issue: Telecommunications Communications/Broadcasting/Radio/TV
  • $10,000 Apr 17, 2018 Issue: Computer Industry Taxation/Internal Revenue Code Telecommunications
  • $30,000 Jan 16, 2018 Issue: Computer Industry Taxation/Internal Revenue Code Telecommunications
  • $30,000 Oct 19, 2017 Issue: Telecommunications Taxation/Internal Revenue Code Computer Industry
  • $30,000 Jul 18, 2017 Issue: Telecommunications Computer Industry Taxation/Internal Revenue Code
  • $30,000 Apr 17, 2017 Issue: Taxation/Internal Revenue Code Telecommunications
  • $20,000 Jan 24, 2017 Issue: Telecommunications Copyright/Patent/Trademark Computer Industry
  • $10,000 Jan 22, 2017 Issue: Telecommunications
  • $30,000 Jul 20, 2016 Issue: Telecommunications
  • $30,000 Apr 19, 2016 Issue: Telecommunications
  • $30,000 Jan 19, 2016 Issue: Telecommunications
  • $30,000 Oct 15, 2015 Issue: Telecommunications
  • $30,000 Jul 09, 2015 Issue: Telecommunications
  • $30,000 Apr 09, 2015 Issue: Telecommunications
  • $30,000 Jan 20, 2015 Issue: Telecommunications
  • $40,000 Oct 07, 2014 Issue: Telecommunications
Revolving Door

Former government officials who have lobbied for AKAM

10 former government officials from 7 congressional offices at 3 lobbying firms have lobbied for AKAM, most recently Jul 21, 2026.

  • Shelley Moore Capito
    Victoria Flood Senate Sr. Policy Advisor and LA (Senator Capito); Staff Assist. (Rep. Capito) Formerly with Shelley Moore Capito · CREST HILL ADVISORS LLC · Jul 21, 2026
  • Zoe Lofgren
    Kathryn Mills House Assistant Director for Congressional Relations, Deputy Assistant Director for Congressional Relations, U.S. Immigration and Customs Enforcement; Senior Legislative Counsel, Rep. Zoe Lofgren (D-CA) Formerly with Zoe Lofgren · MONUMENT ADVOCACY · Jul 20, 2022
  • John A. Boccieri
    Michael Tanner House New Professional Staff Member, Senate Select Committee on Intelligence; Legislative Director, U.S. Rep. John Boccieri (D-OH); Press Secretary, U.S. Rep. Ted Strickland (D-OH); Legislative Correspondent, U.S. Rep. Ted Strickland (D-OH) Formerly with John A. Boccieri · MONUMENT ADVOCACY · Jul 20, 2022
  • Omid Ghaffari-Tabrizi House New Acquisition Project Manager, Internal Buy Team Lead, Contracting Officer's Representative (IT Modernization Centers of Excellence), Acquisitions and Agency Integration Lead (login.gov), Director of Acquisitions (IT Modernization Center), GSA Formerly Acquisition Project Manager, Internal Buy Team Lead, Contracting Officer's Repre · MONUMENT ADVOCACY · Jan 20, 2022
  • Mac Thornberry
    Josh Martin House Chief of Staff to Rep Mac Thornberry, Health Policy Director to Senator Richard Burr, Legislative Director and Deputy Chief of Staff to Congressman Michael Burgess Formerly with Mac Thornberry · AMERICAN DEFENSE INTERNATIONAL · Jan 18, 2021
  • Anderson Heiman Senate New Senior Advisor for Technology and Trade, International Competitiveness and Innovation Advisor, Tax Policy Advisor, Tax Policy Analyst, Senate Committee on Finance, Democratic Staff Formerly Senior Advisor for Technology and Trade, International Competitiveness and Innov · MONUMENT ADVOCACY · Oct 21, 2019
  • Kevin Brady
    Kimberly Ellis House New Legislative Director, Rep. Kevin Brady; Deputy Executive Secretary and Confidential Assistant, Office of U.S. Trade Representative Formerly with Kevin Brady · MONUMENT ADVOCACY · Feb 14, 2018
  • Sue Wilkins Myrick
    E. Ashley Hoy House New Director of Coalitions, Senate Republican Conference Office of the Vice Chairman; Director of Coalitions, Office of the Minority Whip; Legislative Director, Legislative Assistant, Legislative Correspondent, Admin. Assistant, Rep. Sue Myrick Formerly with Sue Wilkins Myrick · MONUMENT ADVOCACY · Feb 14, 2018
See all 10 on the Revolving Door dashboard
Corporate Lobbying

AKAM Estimated quarterly lobbying spending

Revenue Breakdown

AKAM Revenue by Segment or Geography

By Segment
By Geography
AKAM Income Statement
AKAM Balance Sheet
AKAM Cash Flow
U.S. Patents

New AKAM patent grants

  • Patent Title: Display screen with animated graphical user interface Oct. 30, 2018
  • Patent Title: Display screen or portion thereof with graphical user interface Jun. 12, 2018
  • Patent Title: Systems and methods for identifying and characterizing client devices Jun. 12, 2018
  • Patent Title: Private device cloud for global testing of mobile applications Jun. 05, 2018
  • Patent Title: Maintaining stream continuity counter in a stateless multiplexing system May. 29, 2018
  • Patent Title: Using resource timing data for server push in multiple web page transactions Apr. 17, 2018
  • Patent Title: Splicing into an active tls session without a certificate or private key Apr. 17, 2018
  • Patent Title: Scalable content delivery network request handling mechanism to support a request processing layer Apr. 10, 2018
  • Patent Title: Animated globe showing real-time web user performance measurements Apr. 10, 2018
  • Patent Title: Correlating nameserver ipv6 and ipv4 addresses Apr. 03, 2018
  • Patent Title: Reducing data sets related to network security events Mar. 20, 2018
  • Patent Title: Traffic on-boarding for acceleration through out-of-band security authenticators Mar. 13, 2018
  • Patent Title: Data differencing across peers in an overlay network Mar. 06, 2018
  • Patent Title: Deterministically skewing synchronized events for content streams Feb. 27, 2018
  • Patent Title: Method and apparatus to detect non-human users on computer systems Feb. 27, 2018
  • Patent Title: Providing forward secrecy in a terminating tls connection proxy Jan. 23, 2018
  • Patent Title: Peer-to-peer connection establishment using turn Jan. 23, 2018
  • Patent Title: Server initiated multipath content delivery Jan. 09, 2018
  • Patent Title: Content delivery network (cdn) content server request handling mechanism with metadata framework support Dec. 19, 2017
  • Patent Title: Systems and methods for utilizing client side authentication to select services available at a given port number Dec. 05, 2017
  • Patent Title: Provisioning tool for a content delivery network (cdn) Nov. 21, 2017
  • Patent Title: Dynamically populated manifests and manifest-based prefetching Nov. 14, 2017
  • Patent Title: Traffic on-boarding for acceleration through out-of-band security authenticators Nov. 14, 2017
  • Patent Title: Methods and apparatus for accelerating content authored for multiple devices Nov. 14, 2017
  • Patent Title: Systems and methods for caching content with notification-based invalidation with extension to clients Nov. 07, 2017
  • Patent Title: Virtual private network (vpn)-as-a-service with load-balanced tunnel endpoints Nov. 07, 2017
  • Patent Title: Hybrid content delivery network (cdn) and peer-to-peer (p2p) network Nov. 07, 2017
  • Patent Title: Distributed caching system with subscription based notification of cache invalidations Oct. 31, 2017
  • Patent Title: Congestion detection in mobile networks and delivery of content in non-congested conditions Oct. 31, 2017
  • Patent Title: Method and system for handling sensitive data in a content delivery network Oct. 24, 2017
  • Patent Title: Security policy editor Oct. 17, 2017
  • Patent Title: Server with queuing layer mechanism for changing treatment of client connections Oct. 17, 2017
  • Patent Title: Progressive consolidation of web page resources Oct. 10, 2017
  • Patent Title: Multi-domain configuration handling in an edge network server Sep. 19, 2017
  • Patent Title: Assessment of content delivery services using performance measurements from within an end user client application Aug. 22, 2017
  • Patent Title: Scalable content delivery network request handling mechanism with usage-based billing Aug. 15, 2017
  • Patent Title: Assessment of content delivery services using performance measurements from within an end user client application Aug. 15, 2017
  • Patent Title: Preventing tcp from becoming too conservative too quickly Aug. 15, 2017
  • Patent Title: Mechanism for distinguishing between content to be served through first or second delivery channels Aug. 08, 2017
  • Patent Title: Stream-based data deduplication using directed cyclic graphs to facilitate on-the-wire compression Jul. 04, 2017
  • Patent Title: Systems and methods for identifying and characterizing client devices Jun. 27, 2017
  • Patent Title: Providing forward secrecy in a terminating tls connection proxy Jun. 27, 2017
  • Patent Title: Intrusion detection on computing devices Jun. 20, 2017
  • Patent Title: Content delivery network (cdn) cold content handling Jun. 13, 2017
  • Patent Title: Scalable content delivery network request handling mechanism with support for dynamically-obtained content policies May. 30, 2017
  • Patent Title: Systems and methods for utilizing client side authentication to select services available at a given port number May. 30, 2017
  • Patent Title: Scalable content delivery network request handling mechanism May. 16, 2017
  • Patent Title: Methods and apparatus for making byte-specific modifications to requested content May. 16, 2017
  • Patent Title: Systems and methods for caching content with notification-based invalidation May. 09, 2017
  • Patent Title: Provisioning tool for a content delivery network (cdn) May. 09, 2017
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AKAM from public contracts

AKAM News

Recent insights relating to AKAM

CNBC Recommendations

Recent picks made for AKAM stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AKAM

AKAM Analyst Ratings

AKAM Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AKAM Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AKAM stock a Buy, Sell, or Hold?

  • What is the price target for $AKAM stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AKAM Top Shareholders
Shareholder
Shares Held
AKAM Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AKAM stock?

  • Who owns the most shares of $AKAM stock?

  • What funds own $AKAM stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AKAM Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AKAM Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AKAM

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.

  • Address Cambridge, MA
  • Market Cap 15.9 billion
  • Employees 11,000
  • Industrial Classification Services-Business Services, Nec

Akamai Technologies Inc (AKAM) Historical Stock Prices

Akamai Technologies Inc (AKAM) closed at $110.41 on September 24, 2026. Over the past year its adjusted close ranged from $71.97 to $161.14. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month+4.42%
  • 3 months-2.20%
  • Year to date+26.54%
  • 1 year+44.84%
  • 3 years+2.60%
  • 5 years+0.25%
  • Max+137.29%
See every congressional and insider trade on the AKAM price chart

Quiver Premium charts AKAM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 116.74 118.00 110.31 110.41 110.41 7,058,379
Sep 23, 2026 117.33 119.48 113.76 118.44 118.44 3,923,529
Sep 22, 2026 117.87 122.79 116.10 118.34 118.34 4,672,060
Sep 21, 2026 106.04 117.58 105.40 117.41 117.41 4,706,702
Sep 18, 2026 107.25 107.25 102.61 104.52 104.52 4,817,221
Sep 17, 2026 105.06 109.84 104.31 107.08 107.08 2,861,859
Sep 16, 2026 105.39 107.26 103.75 104.48 104.48 2,504,696
Sep 15, 2026 105.63 107.42 103.93 105.40 105.40 2,826,694
Sep 14, 2026 105.43 107.86 102.50 105.57 105.57 4,585,796
Sep 11, 2026 107.63 110.74 106.31 106.79 106.79 3,688,823
Sep 10, 2026 109.08 111.18 106.63 107.13 107.13 2,929,618
Sep 9, 2026 108.75 112.76 107.93 110.75 110.75 4,569,467
Sep 8, 2026 102.69 108.11 100.77 105.61 105.61 3,767,490
Sep 4, 2026 105.00 106.50 104.00 105.22 105.22 1,758,465
Sep 3, 2026 105.42 106.56 102.55 106.50 106.50 3,351,300
Sep 2, 2026 106.00 106.34 104.01 105.09 105.09 2,172,428
Sep 1, 2026 108.92 109.99 105.78 106.46 106.46 2,701,022
Aug 31, 2026 107.06 109.69 107.03 108.62 108.62 2,408,085
Aug 28, 2026 110.91 112.40 106.88 107.47 107.47 2,584,450
Aug 27, 2026 109.75 111.85 108.82 111.24 111.24 3,042,782
Aug 26, 2026 105.56 109.53 105.42 108.06 108.06 3,378,555
Aug 25, 2026 106.00 107.27 104.07 105.74 105.74 2,978,517
Aug 24, 2026 110.00 110.00 105.20 105.66 105.66 2,760,524
Aug 21, 2026 110.26 112.51 109.59 110.42 110.42 3,013,446
Aug 20, 2026 112.19 112.72 109.48 110.09 110.09 2,119,052
Aug 19, 2026 115.80 116.80 110.36 112.84 112.84 3,874,255
Aug 18, 2026 121.49 123.78 115.11 115.20 115.20 3,407,416
Aug 17, 2026 124.56 125.58 121.57 122.97 122.97 2,492,152
Aug 14, 2026 126.00 126.73 123.94 124.99 124.99 2,176,646
Aug 13, 2026 124.92 127.04 123.31 125.29 125.29 3,085,879
Aug 12, 2026 117.50 124.91 117.05 122.78 122.78 3,499,716
Aug 11, 2026 118.01 119.21 116.28 116.67 116.67 2,339,787
Aug 10, 2026 107.37 120.14 107.32 117.65 117.65 6,105,713
Aug 7, 2026 124.00 125.55 110.02 110.54 110.54 8,147,189
Aug 6, 2026 116.60 120.85 116.26 118.55 118.55 5,505,940
Aug 5, 2026 123.00 124.56 121.37 122.27 122.27 3,329,843
Aug 4, 2026 118.78 123.61 118.20 123.35 123.35 4,284,429
Aug 3, 2026 115.00 118.70 114.00 117.88 117.88 3,194,463
Jul 31, 2026 115.49 116.63 112.50 115.18 115.18 2,893,358
Jul 30, 2026 108.60 114.42 108.19 113.75 113.75 3,046,344
Jul 29, 2026 111.70 112.49 107.11 107.41 107.41 3,033,842
Jul 28, 2026 111.75 113.17 107.92 111.79 111.79 2,995,067
Jul 27, 2026 117.00 117.82 110.82 112.85 112.85 2,885,147
Jul 24, 2026 117.53 119.08 115.24 115.37 115.37 3,096,781
Jul 23, 2026 124.12 125.77 117.31 117.37 117.37 3,265,275
Jul 22, 2026 124.09 127.22 122.47 124.30 124.30 3,287,429
Jul 21, 2026 123.78 127.50 123.17 124.91 124.91 5,044,701
Jul 20, 2026 120.43 125.05 119.50 123.13 123.13 4,217,825
Jul 17, 2026 116.75 121.41 115.94 120.19 120.19 3,499,506
Jul 16, 2026 120.60 122.00 118.22 118.81 118.81 1,968,938
Jul 15, 2026 126.77 127.95 118.00 120.01 120.01 2,933,484
Jul 14, 2026 124.86 127.66 124.24 126.11 126.11 2,751,649
Jul 13, 2026 125.76 127.77 123.83 125.13 125.13 2,529,542
Jul 10, 2026 130.18 131.07 125.28 126.19 126.19 3,038,773
Jul 9, 2026 125.30 130.54 124.50 129.52 129.52 4,963,623
Jul 8, 2026 113.78 127.35 113.78 126.57 126.57 7,007,896
Jul 7, 2026 118.02 118.96 113.56 114.37 114.37 4,017,861
Jul 6, 2026 112.83 116.58 112.30 112.73 112.73 3,017,520
Jul 2, 2026 111.78 115.15 109.55 113.17 113.17 4,091,945
Jul 1, 2026 117.26 118.35 112.35 112.81 112.81 4,235,475
Jun 30, 2026 114.54 119.22 114.23 118.21 118.21 3,922,060
Jun 29, 2026 115.31 115.48 112.72 113.80 113.80 2,780,107
Jun 26, 2026 112.50 114.95 108.84 113.29 113.29 4,427,407
Jun 25, 2026 121.57 121.57 112.19 112.89 112.89 4,592,600
Jun 24, 2026 119.25 122.03 118.12 119.48 119.48 6,133,461
Jun 23, 2026 119.70 123.29 119.20 119.87 119.87 2,885,751
Jun 22, 2026 124.90 124.90 118.98 120.74 120.74 4,490,867
Jun 18, 2026 129.27 130.00 122.76 124.91 124.91 6,468,424
Jun 17, 2026 132.29 133.56 127.49 127.86 127.86 3,439,614
Jun 16, 2026 133.84 137.93 131.84 132.31 132.31 2,401,998
Jun 15, 2026 135.46 136.85 133.12 134.20 134.20 2,852,370
Jun 12, 2026 133.50 134.62 130.11 133.50 133.50 2,662,499
Jun 11, 2026 129.97 132.62 127.49 132.46 132.46 3,935,363
Jun 10, 2026 134.54 139.83 129.32 129.97 129.97 4,764,627
Jun 9, 2026 142.00 142.83 132.58 137.81 137.81 4,526,120
Jun 8, 2026 149.34 150.36 141.29 141.87 141.87 5,428,189
Jun 5, 2026 157.56 158.05 147.79 149.32 149.32 3,023,531
Jun 4, 2026 157.06 160.88 154.70 158.98 158.98 4,890,886
Jun 3, 2026 158.17 164.80 155.63 160.36 160.36 3,618,289
Jun 2, 2026 151.99 163.25 150.51 160.32 160.32 4,190,663
Jun 1, 2026 149.67 156.31 149.67 154.01 154.01 3,981,963
May 29, 2026 144.70 149.87 143.26 149.54 149.54 5,655,596
May 28, 2026 146.53 147.41 142.16 143.13 143.13 4,218,760
May 27, 2026 148.53 148.53 141.69 144.43 144.43 4,176,396
May 26, 2026 148.45 150.14 143.92 148.21 148.21 3,664,102
May 22, 2026 146.52 148.08 145.51 147.23 147.23 3,738,024
May 21, 2026 142.06 146.81 142.06 146.24 146.24 4,569,535
May 20, 2026 140.00 144.11 138.10 143.55 143.55 18,000,493
May 19, 2026 142.76 147.68 140.38 141.34 141.34 13,987,039
May 18, 2026 152.71 153.00 148.50 150.77 150.77 3,093,191
May 15, 2026 153.52 156.00 149.19 150.88 150.88 4,156,067
May 14, 2026 156.88 159.04 153.61 155.67 155.67 4,079,269
May 13, 2026 154.00 165.45 151.87 161.14 161.14 10,932,219
May 12, 2026 152.45 154.00 144.55 149.56 149.56 6,551,984
May 11, 2026 149.00 156.32 147.01 153.01 153.01 9,873,892
May 8, 2026 145.45 149.76 132.85 147.71 147.71 21,492,867
May 7, 2026 116.12 117.48 111.69 116.69 116.69 10,595,205
May 6, 2026 117.78 122.24 115.44 121.99 121.99 5,979,304
May 5, 2026 108.70 118.16 107.27 117.94 117.94 8,613,099
May 4, 2026 104.29 107.66 104.08 105.78 105.78 3,131,024
May 1, 2026 103.33 104.88 101.68 103.87 103.87 2,875,376
Apr 30, 2026 98.82 103.24 98.46 102.98 102.98 5,278,395
Apr 29, 2026 95.28 100.51 94.50 99.80 99.80 3,683,880
Apr 28, 2026 96.95 97.50 94.75 95.43 95.43 2,784,615
Apr 27, 2026 95.25 96.21 93.53 95.93 95.93 2,185,416
Apr 24, 2026 96.83 97.49 94.67 95.25 95.25 3,592,179
Apr 23, 2026 96.69 96.69 93.51 96.18 96.18 3,143,988
Apr 22, 2026 99.35 99.46 96.56 97.11 97.11 2,786,809
Apr 21, 2026 97.97 99.44 95.77 98.08 98.08 2,806,169
Apr 20, 2026 96.02 98.52 96.02 97.62 97.62 2,951,531
Apr 17, 2026 97.57 98.64 94.96 95.89 95.89 5,065,778
Apr 16, 2026 91.25 97.83 91.16 96.81 96.81 6,632,456
Apr 15, 2026 89.80 92.88 89.80 90.38 90.38 4,958,551
Apr 14, 2026 95.78 96.10 88.50 88.84 88.84 8,714,025
Apr 13, 2026 91.85 97.84 91.64 94.94 94.94 6,283,062
Apr 10, 2026 109.64 109.78 90.56 91.35 91.35 14,270,504
Apr 9, 2026 115.21 115.25 106.88 109.61 109.61 5,411,533
Apr 8, 2026 116.25 117.35 113.20 116.00 116.00 5,637,541
Apr 7, 2026 114.89 116.26 112.57 113.89 113.89 3,584,673
Apr 6, 2026 117.16 118.17 112.91 114.60 114.60 4,017,958
Apr 2, 2026 112.70 118.02 112.12 118.00 118.00 4,116,343
Apr 1, 2026 115.99 117.64 114.99 115.75 115.75 3,268,776
Mar 31, 2026 110.67 116.39 110.01 114.85 114.85 3,804,138
Mar 30, 2026 115.44 116.22 108.69 110.22 110.22 4,041,365
Mar 27, 2026 115.74 116.06 111.91 114.50 114.50 4,460,451
Mar 26, 2026 118.39 121.12 116.05 117.25 117.25 5,346,894
Mar 25, 2026 115.85 120.59 115.60 119.15 119.15 6,782,839
Mar 24, 2026 113.15 115.64 112.31 114.50 114.50 4,515,259
Mar 23, 2026 110.50 115.20 109.50 114.43 114.43 5,913,869
Mar 20, 2026 110.56 111.86 108.81 110.48 110.48 13,118,311
Mar 19, 2026 108.78 110.45 106.07 110.00 110.00 4,129,181
Mar 18, 2026 105.48 112.81 105.19 108.86 108.86 5,175,106
Mar 17, 2026 106.39 107.00 103.60 105.84 105.84 3,681,497
Mar 16, 2026 107.91 108.20 104.55 105.44 105.44 4,758,350
Mar 13, 2026 105.63 109.56 105.56 107.67 107.67 3,422,472
Mar 12, 2026 105.48 108.45 104.37 105.47 105.47 3,610,387
Mar 11, 2026 103.84 108.40 103.34 106.47 106.47 4,789,393
Mar 10, 2026 101.55 106.08 100.41 104.50 104.50 3,814,669
Mar 9, 2026 98.58 103.07 98.49 102.11 102.11 2,883,523
Mar 6, 2026 99.97 100.79 96.98 99.89 99.89 2,804,619
Mar 5, 2026 102.14 104.53 100.12 101.00 101.00 2,782,661
Mar 4, 2026 102.00 103.22 100.28 102.98 102.98 2,813,504
Mar 3, 2026 95.61 103.72 95.37 102.08 102.08 5,310,293
Mar 2, 2026 96.91 98.86 96.58 97.64 97.64 4,563,677
Feb 27, 2026 98.75 99.51 96.92 98.39 98.39 4,716,151
Feb 26, 2026 99.45 100.65 98.20 99.90 99.90 2,905,040
Feb 25, 2026 100.95 101.28 97.83 100.04 100.04 3,178,583
Feb 24, 2026 98.66 103.90 98.00 100.13 100.13 5,382,817
Feb 23, 2026 93.75 99.70 92.68 98.75 98.75 7,644,665
Feb 20, 2026 99.73 102.00 93.53 94.17 94.17 15,779,607
Feb 19, 2026 108.25 109.77 107.00 109.59 109.59 7,403,058
Feb 18, 2026 108.25 110.44 106.08 109.31 109.31 3,483,507
Feb 17, 2026 110.58 111.46 106.75 108.42 108.42 4,698,536
Feb 13, 2026 104.49 113.50 102.87 111.76 111.76 7,333,772
Feb 12, 2026 98.75 106.80 98.75 104.61 104.61 10,960,826
Feb 11, 2026 99.01 99.01 94.49 94.80 94.80 4,121,940
Feb 10, 2026 94.69 95.79 94.00 94.40 94.40 2,493,344
Feb 9, 2026 95.00 95.55 92.31 94.72 94.72 2,268,228
Feb 6, 2026 92.56 95.25 92.50 95.08 95.08 3,325,776
Feb 5, 2026 91.81 93.34 91.13 91.49 91.49 3,330,762
Feb 4, 2026 91.69 94.14 90.88 91.92 91.92 3,214,928
Feb 3, 2026 96.14 97.99 91.18 91.79 91.79 3,617,923
Feb 2, 2026 96.35 97.76 95.42 96.63 96.63 2,439,353
Jan 30, 2026 98.73 99.25 95.94 97.15 97.15 2,983,802
Jan 29, 2026 101.85 102.00 98.46 99.35 99.35 3,862,654
Jan 28, 2026 103.51 103.96 101.60 102.10 102.10 4,461,923
Jan 27, 2026 101.90 104.97 101.42 103.26 103.26 8,013,326
Jan 26, 2026 96.31 99.19 95.95 98.66 98.66 4,142,117
Jan 23, 2026 96.53 96.99 94.89 95.08 95.08 2,934,099
Jan 22, 2026 94.41 97.56 94.02 97.03 97.03 4,183,552
Jan 21, 2026 90.05 94.26 89.86 93.72 93.72 3,327,025
Jan 20, 2026 92.08 92.78 89.23 89.60 89.60 3,335,477
Jan 16, 2026 93.14 95.03 92.57 93.49 93.49 4,081,417
Jan 15, 2026 90.62 91.72 89.75 91.53 91.53 3,259,601
Jan 14, 2026 88.95 91.48 88.60 90.65 90.65 2,418,137
Jan 13, 2026 91.50 91.78 88.36 88.86 88.86 3,024,349
Jan 12, 2026 93.74 93.94 90.82 91.27 91.27 6,719,191
Jan 9, 2026 86.18 88.50 85.78 88.12 88.12 3,052,643
Jan 8, 2026 87.23 87.70 85.37 85.71 85.71 3,044,458
Jan 7, 2026 88.15 89.11 87.22 88.18 88.18 2,303,669
Jan 6, 2026 85.54 88.86 85.54 88.74 88.74 1,925,040
Jan 5, 2026 85.06 87.40 85.05 85.91 85.91 1,433,800
Jan 2, 2026 87.30 87.52 84.54 85.10 85.10 1,638,577
Dec 31, 2025 87.70 88.20 87.20 87.25 87.25 1,163,224
Dec 30, 2025 88.08 88.58 87.84 87.97 87.97 1,510,434
Dec 29, 2025 88.03 88.97 87.83 88.24 88.24 1,541,345
Dec 26, 2025 88.47 88.89 88.08 88.42 88.42 1,398,426
Dec 24, 2025 89.08 89.39 88.48 88.82 88.82 812,967
Dec 23, 2025 89.86 89.89 88.61 89.23 89.23 1,747,773
Dec 22, 2025 89.19 90.76 88.77 90.11 90.11 1,744,168
Dec 19, 2025 88.39 89.75 88.30 89.22 89.22 5,375,261
Dec 18, 2025 88.12 88.91 87.11 88.49 88.49 1,934,993
Dec 17, 2025 87.56 89.34 87.15 87.55 87.55 2,122,112
Dec 16, 2025 86.70 87.92 85.80 87.74 87.74 2,188,262
Dec 15, 2025 88.03 90.04 85.31 86.53 86.53 3,749,784
Dec 12, 2025 85.90 86.88 85.39 85.88 85.88 2,151,465
Dec 11, 2025 86.38 87.27 85.15 85.45 85.45 1,783,706
Dec 10, 2025 85.56 86.78 85.23 86.45 86.45 2,214,586
Dec 9, 2025 84.64 86.74 84.06 85.66 85.66 2,649,408
Dec 8, 2025 83.48 85.70 83.48 85.32 85.32 2,313,800
Dec 5, 2025 86.60 87.00 82.70 83.49 83.49 3,069,367
Dec 4, 2025 87.82 88.12 86.30 86.60 86.60 2,198,854
Dec 3, 2025 86.83 88.47 86.63 87.97 87.97 2,337,276
Dec 2, 2025 88.00 88.20 86.06 86.83 86.83 2,814,473
Dec 1, 2025 89.39 89.43 87.55 87.71 87.71 3,200,619
Nov 28, 2025 89.47 89.93 89.34 89.52 89.52 1,350,948
Nov 26, 2025 90.61 90.76 89.37 89.45 89.45 2,917,908
Nov 25, 2025 88.50 91.00 87.33 90.71 90.71 3,622,342
Nov 24, 2025 88.64 89.95 87.37 88.34 88.34 19,566,694
Nov 21, 2025 87.83 90.24 87.25 89.01 89.01 3,663,132
Nov 20, 2025 87.65 89.14 86.75 87.38 87.38 3,366,913
Nov 19, 2025 87.63 88.14 86.20 86.52 86.52 3,994,096
Nov 18, 2025 87.30 88.76 86.00 87.74 87.74 3,681,740
Nov 17, 2025 87.75 88.88 86.86 87.62 87.62 3,936,803
Nov 14, 2025 87.42 88.75 87.01 87.17 87.17 3,715,694
Nov 13, 2025 89.97 91.85 88.20 88.67 88.67 3,597,241
Nov 12, 2025 90.62 91.76 89.38 90.10 90.10 3,793,434
Nov 11, 2025 86.96 92.00 86.31 90.61 90.61 5,596,445
Nov 10, 2025 83.81 88.47 83.00 87.12 87.12 5,974,684
Nov 7, 2025 78.90 86.23 76.75 83.74 83.74 9,629,176
Nov 6, 2025 73.76 73.88 71.93 73.00 73.00 3,349,389
Nov 5, 2025 72.63 73.55 71.67 72.98 72.98 3,185,796
Nov 4, 2025 73.95 74.13 70.82 71.97 71.97 2,626,519
Nov 3, 2025 75.21 75.35 73.81 74.53 74.53 2,148,697
Oct 31, 2025 73.82 75.49 73.68 75.10 75.10 1,624,160
Oct 30, 2025 72.86 75.20 72.76 73.93 73.93 1,625,652
Oct 29, 2025 75.96 75.97 72.92 73.01 73.01 1,755,229
Oct 28, 2025 75.40 76.16 74.91 75.75 75.75 1,999,202
Oct 27, 2025 75.50 76.08 75.30 75.49 75.49 1,246,324
Oct 24, 2025 75.30 75.82 74.76 75.05 75.05 1,566,741
Oct 23, 2025 74.79 75.00 74.20 74.61 74.61 1,020,579
Oct 22, 2025 75.62 76.41 74.30 74.71 74.71 1,410,899
Oct 21, 2025 74.25 76.52 74.05 76.13 76.13 1,555,865
Oct 20, 2025 72.95 74.32 72.95 74.25 74.25 1,392,465
Oct 17, 2025 72.72 73.42 72.28 72.86 72.86 2,745,857
Oct 16, 2025 74.20 74.70 72.39 72.96 72.96 1,473,944
Oct 15, 2025 74.33 74.53 73.15 73.67 73.67 1,333,266
Oct 14, 2025 72.77 74.36 72.46 74.09 74.09 1,424,043
Oct 13, 2025 74.13 74.52 73.23 73.80 73.80 1,788,833
Oct 10, 2025 75.70 76.28 73.14 73.24 73.24 1,684,299
Oct 9, 2025 77.00 77.03 75.21 75.50 75.50 1,423,884
Oct 8, 2025 76.80 77.62 76.54 76.72 76.72 1,081,766
Oct 7, 2025 78.62 78.92 76.41 76.60 76.60 1,299,754
Oct 6, 2025 78.00 78.56 77.07 78.44 78.44 1,264,206
Oct 3, 2025 78.01 79.00 77.43 77.56 77.56 1,314,086
Oct 2, 2025 76.17 78.16 75.60 78.01 78.01 1,634,683
Oct 1, 2025 75.56 76.12 74.56 75.84 75.84 1,480,305
Sep 30, 2025 76.12 76.38 74.72 75.76 75.76 1,633,327
Sep 29, 2025 76.46 76.85 75.77 76.23 76.23 1,164,154
Sep 26, 2025 75.38 76.12 75.19 76.05 76.05 1,610,201
Sep 25, 2025 75.89 76.00 74.93 75.38 75.38 1,243,725
Sep 24, 2025 75.41 76.28 74.95 76.23 76.23 1,463,989

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Akamai Technologies Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AKAM, per a recent SEC DEF 14A filing. We estimate that the median employee at AKAMAI TECHNOLOGIES INC is paid $129,006.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation