AKAMAI TECHNOLOGIES INC

Ticker: AKAM CUSIP: 00971T101 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 81,963 Value ($000) $7,151 Avg Close $82.26 Range $70.82 - $92.00

Q3 2025

Shares 84,463 Value ($000) $6,399 Avg Close $77.08 Range $69.78 - $81.45

Q2 2025

Shares 81,463 Value ($000) $6,497 Avg Close $77.69 Range $67.51 - $86.15

Q1 2025

Shares 86,063 Value ($000) $6,928 Avg Close $89.72 Range $75.50 - $103.75

Q4 2024

Shares 109,463 Value ($000) $10,470 Avg Close $98.08 Range $84.70 - $106.80

Q3 2024

Shares 116,963 Value ($000) $11,807 Avg Close $97.47 Range $89.02 - $103.15

Q2 2024

Shares 142,363 Value ($000) $12,824 Avg Close $96.69 Range $87.59 - $109.98

Q1 2024

Shares 139,827 Value ($000) $15,208 Avg Close $115.24 Range $106.57 - $129.17

Q4 2023

Shares 154,202 Value ($000) $18,250 Avg Close $111.25 Range $101.14 - $120.61

Q3 2023

Shares 171,433 Value ($000) $18,264 Avg Close $99.58 Range $88.90 - $109.05

Q2 2023

Shares 192,220 Value ($000) $17,275 Avg Close $85.66 Range $76.85 - $94.19

Q1 2023

Shares 213,188 Value ($000) $16,693 Avg Close $80.97 Range $70.65 - $91.77

Q4 2022

Shares 217,788 Value ($000) $18,360 Avg Close $87.06 Range $76.28 - $96.14

Q3 2022

Shares 229,693 Value ($000) $18,449 Avg Close $91.03 Range $79.80 - $98.81

Q2 2022

Shares 235,063 Value ($000) $21,468 Avg Close $104.21 Range $86.99 - $123.25

Q1 2022

Shares 249,748 Value ($000) $29,817 Avg Close $112.16 Range $96.86 - $121.80

Q4 2021

Shares 249,927 Value ($000) $29,251 Avg Close $109.98 Range $101.33 - $119.68

Q3 2021

Shares 257,775 Value ($000) $26,961 Avg Close $114.26 Range $104.38 - $120.68

Q2 2021

Shares 231,002 Value ($000) $26,935 Avg Close $111.54 Range $102.07 - $119.30

Q1 2021

Shares 243,150 Value ($000) $24,777 Avg Close $103.25 Range $92.64 - $124.91

Q4 2020

Shares 232,385 Value ($000) $24,398 Avg Close $104.66 Range $94.12 - $115.84

Q3 2020

Shares 291,222 Value ($000) $32,192 Avg Close $111.00 Range $104.08 - $120.00

Q2 2020

Shares 316,322 Value ($000) $33,875 Avg Close $100.53 Range $88.75 - $108.25

Q1 2020

Shares 335,555 Value ($000) $30,700 Avg Close $92.71 Range $75.18 - $103.34

Q4 2019

Shares 336,243 Value ($000) $29,045 Avg Close $87.43 Range $82.88 - $92.60

Q3 2019

Shares 334,370 Value ($000) $30,555 Avg Close $86.79 Range $80.09 - $93.12

Q2 2019

Shares 346,470 Value ($000) $27,766 Avg Close $77.34 Range $72.08 - $86.19

Q1 2019

Shares 347,770 Value ($000) $24,939 Avg Close $67.81 Range $57.18 - $73.68

Q4 2018

Shares 366,070 Value ($000) $22,360 Avg Close $66.51 Range $58.33 - $73.99

Q3 2018

Shares 364,570 Value ($000) $26,668 Avg Close $75.13 Range $69.38 - $81.24

Q2 2018

Shares 349,250 Value ($000) $25,576 Avg Close $75.02 Range $68.50 - $83.08

Q1 2018

Shares 364,200 Value ($000) $25,851 Avg Close $68.09 Range $61.00 - $78.28

Q4 2017

Shares 380,200 Value ($000) $24,728 Avg Close $55.35 Range $48.72 - $68.03

Q3 2017

Shares 371,600 Value ($000) $18,104 Avg Close $47.83 Range $44.65 - $53.45

Q2 2017

Shares 369,400 Value ($000) $18,400 Avg Close $52.77 Range $46.81 - $62.58

Q1 2017

Shares 378,901 Value ($000) $22,620 Avg Close $65.71 Range $59.50 - $71.64

Q4 2016

Shares 398,350 Value ($000) $26,562 Avg Close $63.69 Range $52.63 - $71.04

Q3 2016

Shares 820,209 Value ($000) $43,463 Avg Close $53.52 Range $47.80 - $58.47

Q2 2016

Shares 855,409 Value ($000) $47,843 Avg Close $52.62 Range $48.88 - $57.50

Q1 2016

Shares 840,409 Value ($000) $46,702 Avg Close $50.81 Range $39.43 - $57.05

Q4 2015

Shares 584,000 Value ($000) $30,736 Avg Close $61.44 Range $50.56 - $76.39

Q3 2015

Shares 531,400 Value ($000) $36,698 Avg Close $72.12 Range $63.14 - $76.98

Q2 2015

Shares 426,021 Value ($000) $29,745 Avg Close $74.21 Range $69.13 - $78.44

Q1 2015

Shares 511,600 Value ($000) $36,347 Avg Close $66.10 Range $56.85 - $73.53

Q4 2014

Shares 572,190 Value ($000) $36,025 Avg Close $60.28 Range $51.74 - $65.39

Q3 2014

Shares 601,442 Value ($000) $35,966 Avg Close $60.11 Range $56.40 - $64.74

Q2 2014

Shares 530,100 Value ($000) $32,368 Avg Close $55.61 Range $50.52 - $62.76

Q1 2014

Shares 510,400 Value ($000) $29,710 Avg Close $55.22 Range $45.59 - $63.15

Q4 2013

Shares 510,400 Value ($000) $24,081 Avg Close $47.19 Range $43.74 - $53.61

Q3 2013

Shares 559,545 Value ($000) $28,928 Avg Close $47.16 Range $42.17 - $53.20

Q2 2013

Shares 589,451 Value ($000) $25,081 Avg Close $41.83 Range $32.63 - $48.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	81,963	$7,151	$82.26	$70.82 - $92.00
Q3 2025	84,463	$6,399	$77.08	$69.78 - $81.45
Q2 2025	81,463	$6,497	$77.69	$67.51 - $86.15
Q1 2025	86,063	$6,928	$89.72	$75.50 - $103.75
Q4 2024	109,463	$10,470	$98.08	$84.70 - $106.80
Q3 2024	116,963	$11,807	$97.47	$89.02 - $103.15
Q2 2024	142,363	$12,824	$96.69	$87.59 - $109.98
Q1 2024	139,827	$15,208	$115.24	$106.57 - $129.17
Q4 2023	154,202	$18,250	$111.25	$101.14 - $120.61
Q3 2023	171,433	$18,264	$99.58	$88.90 - $109.05
Q2 2023	192,220	$17,275	$85.66	$76.85 - $94.19
Q1 2023	213,188	$16,693	$80.97	$70.65 - $91.77
Q4 2022	217,788	$18,360	$87.06	$76.28 - $96.14
Q3 2022	229,693	$18,449	$91.03	$79.80 - $98.81
Q2 2022	235,063	$21,468	$104.21	$86.99 - $123.25
Q1 2022	249,748	$29,817	$112.16	$96.86 - $121.80
Q4 2021	249,927	$29,251	$109.98	$101.33 - $119.68
Q3 2021	257,775	$26,961	$114.26	$104.38 - $120.68
Q2 2021	231,002	$26,935	$111.54	$102.07 - $119.30
Q1 2021	243,150	$24,777	$103.25	$92.64 - $124.91
Q4 2020	232,385	$24,398	$104.66	$94.12 - $115.84
Q3 2020	291,222	$32,192	$111.00	$104.08 - $120.00
Q2 2020	316,322	$33,875	$100.53	$88.75 - $108.25
Q1 2020	335,555	$30,700	$92.71	$75.18 - $103.34
Q4 2019	336,243	$29,045	$87.43	$82.88 - $92.60
Q3 2019	334,370	$30,555	$86.79	$80.09 - $93.12
Q2 2019	346,470	$27,766	$77.34	$72.08 - $86.19
Q1 2019	347,770	$24,939	$67.81	$57.18 - $73.68
Q4 2018	366,070	$22,360	$66.51	$58.33 - $73.99
Q3 2018	364,570	$26,668	$75.13	$69.38 - $81.24
Q2 2018	349,250	$25,576	$75.02	$68.50 - $83.08
Q1 2018	364,200	$25,851	$68.09	$61.00 - $78.28
Q4 2017	380,200	$24,728	$55.35	$48.72 - $68.03
Q3 2017	371,600	$18,104	$47.83	$44.65 - $53.45
Q2 2017	369,400	$18,400	$52.77	$46.81 - $62.58
Q1 2017	378,901	$22,620	$65.71	$59.50 - $71.64
Q4 2016	398,350	$26,562	$63.69	$52.63 - $71.04
Q3 2016	820,209	$43,463	$53.52	$47.80 - $58.47
Q2 2016	855,409	$47,843	$52.62	$48.88 - $57.50
Q1 2016	840,409	$46,702	$50.81	$39.43 - $57.05
Q4 2015	584,000	$30,736	$61.44	$50.56 - $76.39
Q3 2015	531,400	$36,698	$72.12	$63.14 - $76.98
Q2 2015	426,021	$29,745	$74.21	$69.13 - $78.44
Q1 2015	511,600	$36,347	$66.10	$56.85 - $73.53
Q4 2014	572,190	$36,025	$60.28	$51.74 - $65.39
Q3 2014	601,442	$35,966	$60.11	$56.40 - $64.74
Q2 2014	530,100	$32,368	$55.61	$50.52 - $62.76
Q1 2014	510,400	$29,710	$55.22	$45.59 - $63.15
Q4 2013	510,400	$24,081	$47.19	$43.74 - $53.61
Q3 2013	559,545	$28,928	$47.16	$42.17 - $53.20
Q2 2013	589,451	$25,081	$41.83	$32.63 - $48.47