No.4
Disclosure
2026/11/07 06:06
四半期報告書（10-Q）
AKAM Akamai TechnologiesS&P 500 member / Information Technology
4 posts
Akamai Technologies (AKAM) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Akamai Technologies (AKAM) Stock Price History
Akamai Technologies closed at $83.09 on Nov 6, 2026, −23.5% over 1 month, −0.8% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$108.62Oct 6
1-Month Low$77.84Nov 5
1-Week Change−10.4%vs Oct 30
1-Month Change−23.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $765 today (−23.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −23.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $83.09 | +5.25 | +6.74% |
| Nov 5 (Thu) | $77.84 | −8.09 | −9.41% |
| Nov 4 (Wed) | $85.93 | −0.60 | −0.69% |
| Nov 3 (Tue) | $86.53 | −0.16 | −0.18% |
| Nov 2 (Mon) | $86.69 | −6.03 | −6.50% |
| Oct 30 (Fri) | $92.72 | −6.66 | −6.70% |
| Oct 29 (Thu) | $99.38 | +1.28 | +1.30% |
| Oct 28 (Wed) | $98.10 | −1.49 | −1.50% |
| Oct 27 (Tue) | $99.59 | +1.09 | +1.11% |
| Oct 26 (Mon) | $98.50 | +4.97 | +5.31% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$125.29Aug 13
3-Month Low$77.84Nov 5
1-Month Change−23.5%vs Oct 6
3-Month Change−29.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $701 today (−29.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −29.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $83.09 | +5.25 | +6.74% |
| Nov 5 (Thu) | $77.84 | −8.09 | −9.41% |
| Nov 4 (Wed) | $85.93 | −0.60 | −0.69% |
| Nov 3 (Tue) | $86.53 | −0.16 | −0.18% |
| Nov 2 (Mon) | $86.69 | −6.03 | −6.50% |
| Oct 30 (Fri) | $92.72 | −6.66 | −6.70% |
| Oct 29 (Thu) | $99.38 | +1.28 | +1.30% |
| Oct 28 (Wed) | $98.10 | −1.49 | −1.50% |
| Oct 27 (Tue) | $99.59 | +1.09 | +1.11% |
| Oct 26 (Mon) | $98.50 | +4.97 | +5.31% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$161.14May 13
6-Month Low$77.84Nov 5
3-Month Change−29.9%vs Aug 6
6-Month Change−31.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $681 today (−31.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −31.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $83.09 | −10.4% |
| Oct 2026 | $92.72 | −12.8% |
| Sep 2026 | $106.35 | −2.1% |
| Aug 2026 | $108.62 | −5.7% |
| Jul 2026 | $115.18 | −2.6% |
| Jun 2026 | $118.21 | −21.0% |
| May 2026 | $149.54 | +45.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$161.14May 13
52-Week Low$77.84Nov 5
Year to Date−4.8%vs Dec 31
From 52-Week High−48.4%May 13
If you had invested $1,000 1 year ago, it would be worth $992 today (−0.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −0.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $83.09 | −10.4% |
| Oct 2026 | $92.72 | −12.8% |
| Sep 2026 | $106.35 | −2.1% |
| Aug 2026 | $108.62 | −5.7% |
| Jul 2026 | $115.18 | −2.6% |
| Jun 2026 | $118.21 | −21.0% |
| May 2026 | $149.54 | +45.2% |
| Apr 2026 | $102.98 | −10.3% |
| Mar 2026 | $114.85 | +16.7% |
| Feb 2026 | $98.39 | +1.3% |
| Jan 2026 | $97.15 | +11.3% |
| Dec 2025 | $87.25 | −2.5% |
| Nov 2025 | $89.52 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$150.88May 15, 2026
3-Year Low$70.53Aug 4, 2025
Annualized Return−9.1%
Max Drawdown−45.0%
If you had invested $1,000 3 years ago, it would be worth $750 today (−25.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −25.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $83.09 | −4.8% |
| 2025 | $87.25 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$150.88May 15, 2026
5-Year Low$70.53Aug 4, 2025
Annualized Return−5.7%
Max Drawdown−45.0%
If you had invested $1,000 5 years ago, it would be worth $745 today (−25.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −25.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $83.09 | −4.8% |
| 2025 | $87.25 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$327.63Dec 1999
All-Time Low$0.83Sep 2002
Total Change−64.9%vs Nov 1999
Annualized Return−3.8%
If you had invested $1,000 in Nov 1999, it would be worth $351 today (−64.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +431.1%, while this stock moved −64.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $83.09 | −4.8% |
| 2025 | $87.25 | −8.8% |
| 2024 | $95.65 | −19.2% |
| 2023 | $118.35 | +40.4% |
| 2022 | $84.30 | −28.0% |
| 2021 | $117.04 | +11.5% |
| 2020 | $104.99 | +21.5% |
| 2019 | $86.38 | +41.4% |
| 2018 | $61.08 | −6.1% |
| 2017 | $65.04 | −2.5% |
| 2016 | $66.68 | +26.7% |
| 2015 | $52.63 | −16.4% |
| 2014 | $62.96 | +33.4% |
| 2013 | $47.18 | +15.3% |
| 2012 | $40.91 | +26.7% |
| 2011 | $32.28 | −31.4% |
| 2010 | $47.05 | +85.7% |
| 2009 | $25.34 | +67.9% |
| 2008 | $15.09 | −56.4% |
| 2007 | $34.60 | −34.9% |
| 2006 | $53.12 | +166.5% |
| 2005 | $19.93 | +53.0% |
| 2004 | $13.03 | +21.1% |
| 2003 | $10.76 | +522.0% |
| 2002 | $1.73 | −70.9% |
| 2001 | $5.94 | −71.8% |
| 2000 | $21.06 | −93.6% |
| 1999 | $327.63 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 1999). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 16:06 10-Q
- 11/05 16:08 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/06 06:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/09/26 05:04
臨時報告（重要事象）（8-K）
倫理規程の変更・適用免除（Item 5.05）／財務諸表および添付資料（Item 9.01）
倫理規程の変更・適用免除（Item 5.05）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/25 05:14
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／定款・決算期の変更（Item 5.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／定款・決算期の変更（Item 5.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）