VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	130.36	133.48	130.00	133.48	133.48	4.66%	50
May 29, 2026	122.68	127.54	122.68	127.54	127.54	3.17%	-
May 28, 2026	124.38	125.40	123.62	123.62	123.62	0.41%	9
May 27, 2026	127.54	127.74	122.94	123.12	123.12	-2.92%	8
May 26, 2026	126.88	128.36	126.82	126.82	126.82	-1.57%	-
May 25, 2026	127.88	128.84	127.88	128.84	128.84	1.61%	-
May 22, 2026	127.34	127.34	126.62	126.80	126.80	1.73%	-
May 21, 2026	123.82	124.64	123.44	124.64	124.64	1.55%	-
May 20, 2026	122.04	122.74	120.26	122.74	122.74	-0.89%	-
May 19, 2026	127.12	127.12	123.84	123.84	123.84	-4.06%	10
May 18, 2026	130.02	130.54	129.08	129.08	129.08	-0.43%	11
May 15, 2026	132.48	133.58	129.36	129.64	129.64	-4.48%	279
May 14, 2026	137.68	137.68	135.72	135.72	135.72	-0.34%	104
May 13, 2026	127.40	136.18	127.40	136.18	136.18	8.77%	234
May 12, 2026	131.18	131.18	125.20	125.20	125.20	-3.88%	25
May 11, 2026	126.96	130.26	125.16	130.26	130.26	9.94%	208
May 8, 2026	126.56	126.84	118.48	118.48	118.48	22.69%	-
May 7, 2026	97.63	98.62	96.57	96.57	96.57	-3.85%	-
May 6, 2026	100.64	101.16	99.14	100.44	100.44	1.81%	-
May 5, 2026	90.71	98.65	90.41	98.65	98.65	7.51%	410
May 4, 2026	88.56	91.76	88.48	91.76	91.76	6.44%	-
Apr 30, 2026	84.25	86.21	84.21	86.21	86.21	0.95%	-
Apr 29, 2026	81.74	85.40	81.00	85.40	85.40	4.68%	-
Apr 28, 2026	82.07	82.79	81.58	81.58	81.58	0.80%	-
Apr 27, 2026	81.30	81.30	80.93	80.93	80.93	-1.15%	-
Apr 24, 2026	82.88	83.50	81.87	81.87	81.87	0.76%	-
Apr 23, 2026	82.02	82.43	81.25	81.25	81.25	-3.11%	-
Apr 22, 2026	84.02	84.71	83.86	83.86	83.86	0.44%	-
Apr 21, 2026	83.01	83.49	83.01	83.49	83.49	0.68%	-
Apr 20, 2026	81.03	82.93	80.70	82.93	82.93	1.73%	-
Apr 17, 2026	82.51	82.74	81.52	81.52	81.52	-0.09%	9
Apr 16, 2026	76.87	81.59	76.87	81.59	81.59	5.21%	-
Apr 15, 2026	75.73	77.55	75.67	77.55	77.55	1.27%	-
Apr 14, 2026	80.74	80.96	76.58	76.58	76.58	-5.53%	-
Apr 13, 2026	77.96	81.06	77.96	81.06	81.06	-0.44%	-
Apr 10, 2026	93.63	94.25	81.42	81.42	81.42	-13.44%	-
Apr 9, 2026	99.20	99.20	94.06	94.06	94.06	-4.63%	-
Apr 8, 2026	100.54	101.38	98.63	98.63	98.63	0.42%	-
Apr 7, 2026	99.31	99.31	98.22	98.22	98.22	-2.33%	-
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%	-