VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.75	99.25	96.35	96.35	96.35	-3.67%	-
Jun 25, 2026	105.36	106.10	100.02	100.02	100.02	-5.75%	-
Jun 24, 2026	105.38	106.22	105.08	106.12	106.12	-0.34%	-
Jun 23, 2026	105.08	106.48	105.08	106.48	106.48	0.97%	-
Jun 22, 2026	108.96	108.96	105.46	105.46	105.46	-3.09%	-
Jun 19, 2026	109.02	109.02	108.72	108.82	108.82	0.50%	-
Jun 18, 2026	112.02	112.62	108.28	108.28	108.28	-4.04%	-
Jun 17, 2026	114.08	114.46	112.84	112.84	112.84	-1.02%	-
Jun 16, 2026	115.92	117.02	114.00	114.00	114.00	-1.69%	10
Jun 15, 2026	116.18	116.84	115.96	115.96	115.96	1.33%	-
Jun 12, 2026	114.06	115.10	114.06	114.44	114.44	1.85%	-
Jun 11, 2026	113.20	114.06	112.36	112.36	112.36	-2.43%	-
Jun 10, 2026	118.94	118.94	115.16	115.16	115.16	-2.51%	-
Jun 9, 2026	123.06	123.48	118.12	118.12	118.12	-5.49%	-
Jun 8, 2026	129.46	129.46	124.98	124.98	124.98	-4.67%	-
Jun 5, 2026	135.42	135.56	131.10	131.10	131.10	-4.46%	-
Jun 4, 2026	133.62	137.22	133.62	137.22	137.22	-3.01%	-
Jun 3, 2026	137.94	141.48	135.66	141.48	141.48	2.15%	-
Jun 2, 2026	132.14	138.50	131.70	138.50	138.50	3.76%	-
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