AKAM(AKAM)
AKAM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $97.57 | $98.64 | $94.96 | $95.89 | 4.94M |
| 4/16/2026 | $91.25 | $97.83 | $91.16 | $96.81 | 6.63M |
| 4/15/2026 | $89.80 | $92.88 | $89.80 | $90.38 | 4.96M |
| 4/14/2026 | $95.78 | $96.10 | $88.50 | $88.84 | 8.71M |
| 4/13/2026 | $91.85 | $97.84 | $91.64 | $94.94 | 6.28M |
| 4/10/2026 | $109.64 | $109.79 | $90.56 | $91.35 | 14.27M |
| 4/9/2026 | $115.21 | $115.25 | $106.88 | $109.61 | 5.41M |
| 4/8/2026 | $116.25 | $117.35 | $113.20 | $116.00 | 5.64M |
| 4/7/2026 | $114.89 | $116.26 | $112.57 | $113.89 | 3.58M |
| 4/6/2026 | $117.16 | $118.17 | $112.91 | $114.60 | 4.02M |
| 4/2/2026 | $112.70 | $118.02 | $112.12 | $118.00 | 4.12M |
| 4/1/2026 | $115.99 | $117.64 | $114.99 | $115.75 | 3.27M |
| 3/31/2026 | $110.67 | $116.39 | $110.01 | $114.85 | 3.80M |
| 3/30/2026 | $115.45 | $116.22 | $108.69 | $110.22 | 4.04M |
| 3/27/2026 | $115.74 | $116.06 | $111.91 | $114.50 | 4.46M |
| 3/26/2026 | $118.39 | $121.12 | $116.05 | $117.25 | 5.35M |
| 3/25/2026 | $115.85 | $120.59 | $115.60 | $119.15 | 6.78M |
| 3/24/2026 | $113.15 | $115.64 | $112.31 | $114.50 | 4.52M |
| 3/23/2026 | $110.50 | $115.20 | $109.50 | $114.43 | 5.91M |
| 3/20/2026 | $110.56 | $111.86 | $108.81 | $110.48 | 13.12M |
| 3/19/2026 | $108.78 | $110.45 | $106.07 | $110.00 | 4.13M |
| 3/18/2026 | $105.48 | $112.81 | $105.19 | $108.86 | 5.18M |
| 3/17/2026 | $106.39 | $107.00 | $103.60 | $105.84 | 3.68M |
| 3/16/2026 | $107.91 | $108.20 | $104.55 | $105.44 | 4.76M |
| 3/13/2026 | $105.63 | $109.56 | $105.56 | $107.67 | 3.42M |
| 3/12/2026 | $105.49 | $108.45 | $104.37 | $105.47 | 3.61M |
| 3/11/2026 | $103.84 | $108.40 | $103.35 | $106.47 | 4.79M |
| 3/10/2026 | $101.55 | $106.08 | $100.41 | $104.50 | 3.81M |
| 3/9/2026 | $98.58 | $103.07 | $98.49 | $102.11 | 2.88M |
| 3/6/2026 | $99.98 | $100.79 | $96.98 | $99.89 | 2.80M |
| 3/5/2026 | $102.14 | $104.53 | $100.12 | $101.00 | 2.78M |
| 3/4/2026 | $102.00 | $103.22 | $100.28 | $102.98 | 2.81M |
| 3/3/2026 | $95.61 | $103.72 | $95.37 | $102.08 | 5.31M |
| 3/2/2026 | $96.91 | $98.86 | $96.58 | $97.64 | 4.56M |
| 2/27/2026 | $98.75 | $99.51 | $96.92 | $98.39 | 4.72M |
| 2/26/2026 | $99.45 | $100.65 | $98.20 | $99.90 | 2.91M |
| 2/25/2026 | $100.95 | $101.28 | $97.83 | $100.04 | 3.18M |
| 2/24/2026 | $98.66 | $103.90 | $98.00 | $100.13 | 5.38M |
| 2/23/2026 | $93.75 | $99.70 | $92.68 | $98.76 | 7.64M |
| 2/20/2026 | $99.74 | $102.00 | $93.53 | $94.17 | 15.78M |
| 2/19/2026 | $108.25 | $109.77 | $107.00 | $109.59 | 7.40M |
| 2/18/2026 | $108.25 | $110.44 | $106.08 | $109.31 | 3.48M |
| 2/17/2026 | $110.58 | $111.46 | $106.75 | $108.42 | 4.70M |
| 2/13/2026 | $104.49 | $113.50 | $102.87 | $111.76 | 7.33M |
| 2/12/2026 | $98.75 | $106.80 | $98.75 | $104.61 | 10.96M |
| 2/11/2026 | $99.01 | $99.01 | $94.49 | $94.80 | 4.12M |
| 2/10/2026 | $94.69 | $95.79 | $94.00 | $94.40 | 2.49M |
| 2/9/2026 | $95.01 | $95.55 | $92.31 | $94.72 | 2.27M |
| 2/6/2026 | $92.57 | $95.25 | $92.50 | $95.08 | 3.33M |
| 2/5/2026 | $91.81 | $93.34 | $91.13 | $91.49 | 3.33M |
| 2/4/2026 | $91.69 | $94.14 | $90.88 | $91.92 | 3.21M |
| 2/3/2026 | $96.14 | $97.99 | $91.18 | $91.79 | 3.62M |
| 2/2/2026 | $96.35 | $97.76 | $95.42 | $96.63 | 2.44M |
| 1/30/2026 | $98.73 | $99.25 | $95.94 | $97.15 | 2.98M |
| 1/29/2026 | $101.85 | $102.00 | $98.46 | $99.35 | 3.86M |
| 1/28/2026 | $103.51 | $103.96 | $101.60 | $102.10 | 4.46M |
| 1/27/2026 | $101.90 | $104.98 | $101.42 | $103.26 | 8.01M |
| 1/26/2026 | $96.31 | $99.19 | $95.95 | $98.66 | 4.14M |
| 1/23/2026 | $96.53 | $96.99 | $94.89 | $95.08 | 2.93M |
| 1/22/2026 | $94.41 | $97.57 | $94.02 | $97.03 | 4.18M |
| 1/21/2026 | $90.05 | $94.26 | $89.86 | $93.72 | 3.33M |
| 1/20/2026 | $92.08 | $92.78 | $89.23 | $89.60 | 3.34M |