VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	97.95	100.56	97.91	100.56	100.56	0.62%	-
Apr 1, 2026	100.40	100.56	99.56	99.94	99.94	2.53%	-
Mar 31, 2026	96.85	97.47	96.06	97.47	97.47	0.52%	-
Mar 30, 2026	99.99	100.74	96.97	96.97	96.97	-2.23%	-
Mar 27, 2026	102.14	102.14	98.73	99.18	99.18	-2.90%	-
Mar 26, 2026	102.78	104.56	102.08	102.14	102.14	-0.64%	-
Mar 25, 2026	99.75	103.28	99.75	102.80	102.80	4.49%	-
Mar 24, 2026	98.68	99.31	98.38	98.38	98.38	0.23%	-
Mar 23, 2026	94.77	98.15	94.77	98.15	98.15	2.20%	-
Mar 20, 2026	95.17	96.04	94.75	96.04	96.04	2.89%	-
Mar 19, 2026	95.33	95.35	92.78	93.34	93.34	-2.29%	-
Mar 18, 2026	92.36	95.53	91.94	95.53	95.53	5.53%	-
Mar 17, 2026	91.42	91.60	90.49	90.52	90.52	-1.56%	-
Mar 16, 2026	93.70	94.40	91.95	91.95	91.95	-1.99%	-
Mar 13, 2026	91.28	94.99	91.28	93.82	93.82	0.83%	-
Mar 12, 2026	91.99	93.05	91.58	93.05	93.05	1.01%	-
Mar 11, 2026	89.91	92.12	89.85	92.12	92.12	1.75%	-
Mar 10, 2026	87.95	90.54	87.67	90.54	90.54	2.50%	-
Mar 9, 2026	84.52	88.33	84.52	88.33	88.33	3.04%	-
Mar 6, 2026	87.11	87.11	85.72	85.72	85.72	-3.51%	-
Mar 5, 2026	88.35	88.84	87.64	88.84	88.84	1.09%	-
Mar 4, 2026	87.11	88.52	87.11	87.88	87.88	3.50%	-
Mar 3, 2026	82.94	84.91	82.22	84.91	84.91	1.75%	301
Mar 2, 2026	82.16	83.45	82.16	83.45	83.45	-0.08%	-
Feb 27, 2026	84.17	84.35	83.52	83.52	83.52	-1.32%	-
Feb 26, 2026	84.03	84.65	84.03	84.64	84.64	0.21%	-
Feb 25, 2026	85.02	85.47	84.46	84.46	84.46	-3.01%	-
Feb 24, 2026	83.85	87.08	83.45	87.08	87.08	3.86%	-
Feb 23, 2026	79.57	83.84	79.30	83.84	83.84	0.32%	-
Feb 20, 2026	85.23	85.23	81.21	83.57	83.57	-9.61%	383
Feb 19, 2026	92.67	92.67	92.34	92.46	92.46	0.11%	-
Feb 18, 2026	91.73	92.65	91.40	92.36	92.36	0.28%	-
Feb 17, 2026	94.39	94.39	92.10	92.10	92.10	-2.49%	-
Feb 16, 2026	94.45	94.57	94.45	94.45	94.45	2.31%	-
Feb 13, 2026	88.42	92.32	88.30	92.32	92.32	4.54%	134
Feb 12, 2026	79.75	88.31	79.75	88.31	88.31	10.22%	-
Feb 11, 2026	81.70	83.68	80.12	80.12	80.12	0.72%	100
Feb 10, 2026	79.52	79.83	78.96	79.55	79.55	1.77%	-
Feb 9, 2026	80.35	80.35	78.17	78.17	78.17	-0.89%	-
Feb 6, 2026	77.53	78.87	77.53	78.87	78.87	1.00%	-
Feb 5, 2026	78.09	78.23	77.61	78.09	78.09	-1.18%	-
Feb 4, 2026	77.51	79.02	77.49	79.02	79.02	1.14%	-
Feb 3, 2026	82.04	82.24	78.13	78.13	78.13	-5.12%	-
Feb 2, 2026	81.22	82.35	81.22	82.35	82.35	0.50%	-
Jan 30, 2026	82.02	83.13	81.94	81.94	81.94	-1.38%	-
Jan 29, 2026	85.25	85.51	83.09	83.09	83.09	-3.07%	-
Jan 28, 2026	86.18	86.81	85.72	85.72	85.72	-1.37%	-
Jan 27, 2026	83.03	86.91	82.83	86.91	86.91	5.55%	143
Jan 26, 2026	80.47	82.34	80.25	82.34	82.34	0.66%	-
Jan 23, 2026	82.46	82.46	81.80	81.80	81.80	-1.04%	-