VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	84.25	84.78	84.21	84.21	-	-1.39%	-
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%	-
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%	-