VIE:AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	103.54	103.54	103.54	103.54	-	-2.23%	-
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
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