AKAMAI TECHNOLOGIES INC

Ticker: AKAM CUSIP: 00971T101 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 6,009 Value ($000) $524 Avg Close $82.26 Range $70.82 - $92.00

Q3 2025

Shares 6,415 Value ($000) $486 Avg Close $77.08 Range $69.78 - $81.45

Q2 2025

Shares 7,165 Value ($000) $571 Avg Close $77.69 Range $67.51 - $86.15

Q1 2025

Shares 7,751 Value ($000) $624 Avg Close $89.72 Range $75.50 - $103.75

Q4 2024

Shares 11,235 Value ($000) $1,075 Avg Close $98.08 Range $84.70 - $106.80

Q3 2024

Shares 11,297 Value ($000) $1,140 Avg Close $97.47 Range $89.02 - $103.15

Q2 2024

Shares 12,966 Value ($000) $1,168 Avg Close $96.69 Range $87.59 - $109.98

Q1 2024

Shares 13,957 Value ($000) $1,518 Avg Close $115.24 Range $106.57 - $129.17

Q4 2023

Shares 14,304 Value ($000) $1,693 Avg Close $111.25 Range $101.14 - $120.61

Q3 2023

Shares 16,408 Value ($000) $1,749 Avg Close $99.58 Range $88.90 - $109.05

Q2 2023

Shares 17,669 Value ($000) $1,844 Avg Close $85.66 Range $76.85 - $94.19

Q1 2023

Shares 47,651 Value ($000) $3,731 Avg Close $80.97 Range $70.65 - $91.77

Q4 2022

Shares 58,944 Value ($000) $4,969 Avg Close $87.06 Range $76.28 - $96.14

Q3 2022

Shares 65,707 Value ($000) $5,278 Avg Close $91.03 Range $79.80 - $98.81

Q2 2022

Shares 67,348 Value ($000) $6,151 Avg Close $104.21 Range $86.99 - $123.25

Q1 2022

Shares 65,192 Value ($000) $7,783 Avg Close $112.16 Range $96.86 - $121.80

Q4 2021

Shares 64,348 Value ($000) $7,531 Avg Close $109.98 Range $101.33 - $119.68

Q3 2021

Shares 61,264 Value ($000) $6,408 Avg Close $114.26 Range $104.38 - $120.68

Q2 2021

Shares 58,704 Value ($000) $6,845 Avg Close $111.54 Range $102.07 - $119.30

Q1 2021

Shares 57,344 Value ($000) $5,843 Avg Close $103.25 Range $92.64 - $124.91

Q4 2020

Shares 56,892 Value ($000) $5,973 Avg Close $104.66 Range $94.12 - $115.84

Q3 2020

Shares 51,514 Value ($000) $5,694 Avg Close $111.00 Range $104.08 - $120.00

Q2 2020

Shares 44,454 Value ($000) $4,761 Avg Close $100.53 Range $88.75 - $108.25

Q1 2020

Shares 38,182 Value ($000) $3,493 Avg Close $92.71 Range $75.18 - $103.34

Q4 2019

Shares 36,290 Value ($000) $3,135 Avg Close $87.43 Range $82.88 - $92.60

Q3 2019

Shares 33,645 Value ($000) $3,074 Avg Close $86.79 Range $80.09 - $93.12

Q2 2019

Shares 35,885 Value ($000) $2,876 Avg Close $77.34 Range $72.08 - $86.19

Q1 2019

Shares 35,700 Value ($000) $2,560 Avg Close $67.81 Range $57.18 - $73.68

Q4 2018

Shares 34,345 Value ($000) $2,098 Avg Close $66.51 Range $58.33 - $73.99

Q3 2018

Shares 31,920 Value ($000) $2,335 Avg Close $75.13 Range $69.38 - $81.24

Q2 2018

Shares 32,240 Value ($000) $2,361 Avg Close $75.02 Range $68.50 - $83.08

Q1 2018

Shares 31,850 Value ($000) $2,261 Avg Close $68.09 Range $61.00 - $78.28

Q4 2017

Shares 31,445 Value ($000) $2,045 Avg Close $55.35 Range $48.72 - $68.03

Q3 2017

Shares 30,620 Value ($000) $1,492 Avg Close $47.83 Range $44.65 - $53.45

Q2 2017

Shares 26,420 Value ($000) $1,316 Avg Close $52.77 Range $46.81 - $62.58

Q1 2017

Shares 23,235 Value ($000) $1,387 Avg Close $65.71 Range $59.50 - $71.64

Q4 2016

Shares 21,700 Value ($000) $1,447 Avg Close $63.69 Range $52.63 - $71.04

Q3 2016

Shares 20,100 Value ($000) $1,065 Avg Close $53.52 Range $47.80 - $58.47

Q2 2016

Shares 20,100 Value ($000) $1,124 Avg Close $52.62 Range $48.88 - $57.50

Q1 2016

Shares 17,575 Value ($000) $977 Avg Close $50.81 Range $39.43 - $57.05

Q4 2015

Shares 15,145 Value ($000) $797 Avg Close $61.44 Range $50.56 - $76.39

Q3 2015

Shares 13,360 Value ($000) $923 Avg Close $72.12 Range $63.14 - $76.98

Q2 2015

Shares 12,005 Value ($000) $871 Avg Close $74.21 Range $69.13 - $78.44

Q1 2015

Shares 9,730 Value ($000) $691 Avg Close $66.10 Range $56.85 - $73.53

Q4 2014

Shares 9,585 Value ($000) $603 Avg Close $60.28 Range $51.74 - $65.39

Q3 2014

Shares 9,370 Value ($000) $560 Avg Close $60.11 Range $56.40 - $64.74

Q2 2014

Shares 9,120 Value ($000) $557 Avg Close $55.61 Range $50.52 - $62.76

Q1 2014

Shares 9,580 Value ($000) $558 Avg Close $55.22 Range $45.59 - $63.15

Q4 2013

Shares 9,360 Value ($000) $442 Avg Close $47.19 Range $43.74 - $53.61

Q3 2013

Shares 9,945 Value ($000) $514 Avg Close $47.16 Range $42.17 - $53.20

Q2 2013

Shares 9,945 Value ($000) $423 Avg Close $41.83 Range $32.63 - $48.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,009	$524	$82.26	$70.82 - $92.00
Q3 2025	6,415	$486	$77.08	$69.78 - $81.45
Q2 2025	7,165	$571	$77.69	$67.51 - $86.15
Q1 2025	7,751	$624	$89.72	$75.50 - $103.75
Q4 2024	11,235	$1,075	$98.08	$84.70 - $106.80
Q3 2024	11,297	$1,140	$97.47	$89.02 - $103.15
Q2 2024	12,966	$1,168	$96.69	$87.59 - $109.98
Q1 2024	13,957	$1,518	$115.24	$106.57 - $129.17
Q4 2023	14,304	$1,693	$111.25	$101.14 - $120.61
Q3 2023	16,408	$1,749	$99.58	$88.90 - $109.05
Q2 2023	17,669	$1,844	$85.66	$76.85 - $94.19
Q1 2023	47,651	$3,731	$80.97	$70.65 - $91.77
Q4 2022	58,944	$4,969	$87.06	$76.28 - $96.14
Q3 2022	65,707	$5,278	$91.03	$79.80 - $98.81
Q2 2022	67,348	$6,151	$104.21	$86.99 - $123.25
Q1 2022	65,192	$7,783	$112.16	$96.86 - $121.80
Q4 2021	64,348	$7,531	$109.98	$101.33 - $119.68
Q3 2021	61,264	$6,408	$114.26	$104.38 - $120.68
Q2 2021	58,704	$6,845	$111.54	$102.07 - $119.30
Q1 2021	57,344	$5,843	$103.25	$92.64 - $124.91
Q4 2020	56,892	$5,973	$104.66	$94.12 - $115.84
Q3 2020	51,514	$5,694	$111.00	$104.08 - $120.00
Q2 2020	44,454	$4,761	$100.53	$88.75 - $108.25
Q1 2020	38,182	$3,493	$92.71	$75.18 - $103.34
Q4 2019	36,290	$3,135	$87.43	$82.88 - $92.60
Q3 2019	33,645	$3,074	$86.79	$80.09 - $93.12
Q2 2019	35,885	$2,876	$77.34	$72.08 - $86.19
Q1 2019	35,700	$2,560	$67.81	$57.18 - $73.68
Q4 2018	34,345	$2,098	$66.51	$58.33 - $73.99
Q3 2018	31,920	$2,335	$75.13	$69.38 - $81.24
Q2 2018	32,240	$2,361	$75.02	$68.50 - $83.08
Q1 2018	31,850	$2,261	$68.09	$61.00 - $78.28
Q4 2017	31,445	$2,045	$55.35	$48.72 - $68.03
Q3 2017	30,620	$1,492	$47.83	$44.65 - $53.45
Q2 2017	26,420	$1,316	$52.77	$46.81 - $62.58
Q1 2017	23,235	$1,387	$65.71	$59.50 - $71.64
Q4 2016	21,700	$1,447	$63.69	$52.63 - $71.04
Q3 2016	20,100	$1,065	$53.52	$47.80 - $58.47
Q2 2016	20,100	$1,124	$52.62	$48.88 - $57.50
Q1 2016	17,575	$977	$50.81	$39.43 - $57.05
Q4 2015	15,145	$797	$61.44	$50.56 - $76.39
Q3 2015	13,360	$923	$72.12	$63.14 - $76.98
Q2 2015	12,005	$871	$74.21	$69.13 - $78.44
Q1 2015	9,730	$691	$66.10	$56.85 - $73.53
Q4 2014	9,585	$603	$60.28	$51.74 - $65.39
Q3 2014	9,370	$560	$60.11	$56.40 - $64.74
Q2 2014	9,120	$557	$55.61	$50.52 - $62.76
Q1 2014	9,580	$558	$55.22	$45.59 - $63.15
Q4 2013	9,360	$442	$47.19	$43.74 - $53.61
Q3 2013	9,945	$514	$47.16	$42.17 - $53.20
Q2 2013	9,945	$423	$41.83	$32.63 - $48.47