Akamai Technologies, Inc.
AKAMNASDAQTechnology● Active
$143.75
$-5.57(-3.73%)
Market Cap$20.9B
P/E Ratio—
52W High$165.45
52W Low$69.78
Akamai Technologies, Inc.（AKAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
akam · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$165.45
May 13, 2026
-13.0% from here
5-Year Low5Y
$67.51
Apr 9, 2025
+113.3% from low
IPO Priceadj.
$145.19
Oct 29, 1999
-0.8% since IPO
1 Year Ago
$78.08
Jun 9, 2025
+84.4% in 1Y
5 Years Ago
$117.30
Jun 8, 2021
+22.8% in 5Y
10 Years Ago
$54.92
Jun 8, 2016
+162.2% in 10Y
Historical Price Data · AKAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $149.34 | $150.36 | $145.06 | $146.37 | $146.37 | 573K | -1.99% |
| Jun 5, 2026 | $157.56 | $158.05 | $147.79 | $149.32 | $149.32 | 3.0M | -5.23% |
| Jun 4, 2026 | $157.07 | $160.88 | $154.70 | $158.98 | $158.98 | 4.9M | +1.22% |
| Jun 3, 2026 | $158.17 | $164.80 | $155.63 | $160.36 | $160.36 | 3.6M | +1.38% |
| Jun 2, 2026 | $151.99 | $163.25 | $150.51 | $160.32 | $160.32 | 4.2M | +5.48% |
| Jun 1, 2026 | $149.67 | $156.31 | $149.67 | $154.01 | $154.01 | 4.0M | +2.90% |
| May 29, 2026 | $144.70 | $149.87 | $143.26 | $149.54 | $149.54 | 5.7M | +3.34% |
| May 28, 2026 | $146.53 | $147.41 | $142.16 | $143.13 | $143.13 | 4.2M | -2.32% |
| May 27, 2026 | $148.53 | $148.53 | $141.69 | $144.43 | $144.43 | 4.2M | -2.76% |
| May 26, 2026 | $148.45 | $150.14 | $143.92 | $148.21 | $148.21 | 3.7M | -0.16% |
| May 22, 2026 | $146.52 | $148.08 | $145.51 | $147.23 | $147.23 | 3.7M | +0.48% |
| May 21, 2026 | $142.06 | $146.81 | $142.06 | $146.24 | $146.24 | 4.6M | +2.94% |
| May 20, 2026 | $140.00 | $144.11 | $138.10 | $143.55 | $143.55 | 18.0M | +2.54% |
| May 19, 2026 | $142.76 | $147.68 | $140.38 | $141.34 | $141.34 | 14.0M | -0.99% |
| May 18, 2026 | $152.71 | $153.00 | $148.50 | $150.77 | $150.77 | 3.1M | -1.27% |
| May 15, 2026 | $153.52 | $156.00 | $149.19 | $150.88 | $150.88 | 4.2M | -1.72% |
| May 14, 2026 | $156.88 | $159.04 | $153.61 | $155.67 | $155.67 | 4.1M | -0.77% |
| May 13, 2026 | $154.00 | $165.45 | $151.87 | $161.14 | $161.14 | 10.9M | +4.64% |
| May 12, 2026 | $152.45 | $154.00 | $144.55 | $149.56 | $149.56 | 6.6M | -1.90% |
| May 11, 2026 | $149.00 | $156.32 | $147.01 | $153.01 | $153.01 | 9.9M | +2.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AKAM
Jan 1 → Dec 31 · 6 years2026+67.7%$87.30 → $146.37
+67.7%
2025-9.7%$96.67 → $87.25
-9.7%
2024-18.3%$117.14 → $95.65
-18.3%
2023+39.2%$85.00 → $118.35
+39.2%
2022-28.1%$117.17 → $84.30
-28.1%
2021-0.6%$117.75 → $117.04
-0.6%
Best Year2026 · +67.7%
Worst Year2022 · -28.1%
Positive Years2 / 6
Avg Annual Return+8.4%
6Y Total Return+24.3%
6Y CAGR~+3.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in AKAM?
If you invested $1,000 in AKAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,622
Total Return+162.2%
CAGR~+10.1% / yr
Profit+$1,622
Based on Jun 8, 2016 · $54.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Akamai Technologies, Inc.（AKAM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $143.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AKAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AKAM 历史股价FMP 日线复权 OHLCV