VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	117.96	117.96	99.08	99.08	99.08	-4.36%	202
Aug 6, 2026	106.38	107.00	103.32	103.60	103.60	-2.41%	231
Aug 5, 2026	107.16	107.38	105.94	106.16	106.16	-0.43%	203
Aug 4, 2026	102.70	106.62	102.44	106.62	106.62	5.61%	303
Aug 3, 2026	100.84	101.00	99.93	100.96	100.96	2.14%	303
Jul 31, 2026	99.45	100.74	98.50	98.84	98.84	1.87%	101
Jul 30, 2026	94.08	97.03	93.97	97.03	97.03	1.88%	-
Jul 29, 2026	98.36	98.56	95.24	95.24	95.24	-2.83%	101
Jul 28, 2026	99.35	99.78	96.75	98.01	98.01	-1.38%	202
Jul 27, 2026	102.12	102.36	99.38	99.38	99.38	-3.55%	-
Jul 24, 2026	103.24	103.34	101.96	103.04	103.04	-2.72%	219
Jul 23, 2026	108.50	109.78	105.92	105.92	105.92	-2.68%	-
Jul 22, 2026	109.52	109.62	108.36	108.84	108.84	-1.63%	-
Jul 21, 2026	108.30	110.64	108.30	110.64	110.64	2.18%	92
Jul 20, 2026	104.84	108.28	104.84	108.28	108.28	3.42%	1
Jul 17, 2026	103.54	104.70	102.38	104.70	104.70	-1.13%	-
Jul 16, 2026	104.76	105.90	104.66	105.90	105.90	0.55%	-
Jul 15, 2026	110.64	110.78	105.32	105.32	105.32	-4.03%	-
Jul 14, 2026	109.74	109.74	109.18	109.74	109.74	-1.88%	-
Jul 13, 2026	110.36	111.84	109.14	111.84	111.84	1.03%	144
Jul 10, 2026	114.16	114.78	110.70	110.70	110.70	-2.55%	113
Jul 9, 2026	110.90	113.60	110.54	113.60	113.60	8.67%	-
Jul 8, 2026	100.46	104.78	99.47	104.54	104.54	3.38%	222
Jul 7, 2026	98.67	103.04	98.67	101.12	101.12	0.86%	439
Jul 6, 2026	99.82	101.58	99.24	100.26	100.26	1.38%	365
Jul 3, 2026	99.04	99.04	98.71	98.90	98.90	2.12%	-
Jul 2, 2026	98.92	99.26	96.85	96.85	96.85	-3.27%	-
Jul 1, 2026	103.46	103.62	100.12	100.12	100.12	-3.58%	-
Jun 30, 2026	101.18	103.84	101.18	103.84	103.84	3.93%	-
Jun 29, 2026	100.10	101.36	99.91	99.91	99.91	3.69%	25
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