VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	91.19	92.01	90.87	92.01	92.01	1.32%	322
Sep 14, 2026	92.34	92.41	90.31	90.81	90.81	-2.73%	311
Sep 11, 2026	92.71	93.50	92.41	93.36	93.36	-1.92%	4
Sep 10, 2026	95.75	95.91	94.56	95.19	95.19	0.95%	222
Sep 9, 2026	90.92	94.29	90.54	94.29	94.29	7.33%	201
Sep 8, 2026	89.92	90.67	87.85	87.85	87.85	-1.77%	222
Sep 7, 2026	90.03	90.04	89.43	89.43	89.43	-1.09%	-
Sep 4, 2026	91.63	92.51	90.42	90.42	90.42	-0.03%	129
Sep 3, 2026	90.78	91.01	90.45	90.45	90.45	-0.37%	90
Sep 2, 2026	92.02	92.57	90.27	90.79	90.79	-1.49%	56
Sep 1, 2026	95.61	95.61	92.16	92.16	92.16	-0.87%	-
Aug 31, 2026	92.63	92.97	92.23	92.97	92.97	-1.28%	-
Aug 28, 2026	95.70	95.72	94.18	94.18	94.18	-1.39%	-
Aug 27, 2026	94.02	95.51	94.02	95.51	95.51	3.03%	52
Aug 26, 2026	90.74	92.70	90.17	92.70	92.70	2.79%	202
Aug 25, 2026	90.91	91.29	90.18	90.18	90.18	-1.21%	-
Aug 24, 2026	94.61	95.00	91.28	91.28	91.28	-3.40%	26
Aug 21, 2026	94.22	95.72	94.22	94.49	94.49	-0.94%	303
Aug 20, 2026	96.69	96.90	95.39	95.39	95.39	-2.32%	101
Aug 19, 2026	99.42	99.54	97.66	97.66	97.66	-7.08%	-
Aug 18, 2026	105.82	105.82	104.82	105.10	105.10	-0.27%	102
Aug 17, 2026	108.06	108.52	105.38	105.38	105.38	-2.34%	203
Aug 14, 2026	108.92	109.24	107.90	107.90	107.90	-0.41%	102
Aug 13, 2026	106.92	108.70	106.82	108.34	108.34	0.28%	102
Aug 12, 2026	101.56	108.04	101.12	108.04	108.04	5.40%	1
Aug 11, 2026	101.70	102.50	101.34	102.50	102.50	0.47%	1
Aug 10, 2026	95.33	102.02	93.73	102.02	102.02	2.97%	376
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