AKAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 93.51 | 2.06 | 2.25% | 92.00 | 93.69 | 91.98 | 1,230,232 |
| Jun 01 2023 | 91.45 | -0.67 | -0.73% | 91.89 | 92.10 | 91.29 | 1,361,198 |
| May 31 2023 | 92.12 | 0.01 | 0.01% | 91.55 | 92.895 | 91.53 | 3,102,415 |
| May 30 2023 | 92.11 | 1.54 | 1.7% | 91.06 | 92.718 | 91.0599 | 1,745,119 |
| May 29 2023 | 90.57 | 0.00 | +0.00% | 89.18 | 90.67 | 89.07 | 0 |
| May 26 2023 | 90.57 | 1.51 | 1.7% | 89.18 | 90.67 | 89.07 | 1,185,289 |
| May 25 2023 | 89.06 | 1.42 | 1.62% | 88.17 | 89.36 | 87.84 | 1,807,008 |
| May 24 2023 | 87.64 | 0.61 | 0.7% | 86.73 | 87.96 | 86.31 | 1,080,474 |
| May 23 2023 | 87.03 | -0.92 | -1.05% | 87.68 | 88.27 | 87.0075 | 893,574 |
| May 22 2023 | 87.95 | 0.68 | 0.78% | 87.50 | 88.32 | 87.22 | 1,910,909 |
| May 19 2023 | 87.27 | -0.50 | -0.57% | 87.81 | 88.33 | 87.25 | 1,477,355 |
| May 18 2023 | 87.77 | 1.00 | 1.15% | 86.52 | 87.91 | 86.26 | 1,172,498 |
| May 17 2023 | 86.77 | -0.10 | -0.12% | 86.70 | 87.36 | 86.42 | 1,578,655 |
| May 16 2023 | 86.87 | 0.95 | 1.11% | 85.50 | 87.09 | 85.3517 | 1,207,882 |
| May 15 2023 | 85.92 | 0.00 | 0.0% | 85.23 | 86.19 | 85.145 | 970,262 |
| May 12 2023 | 85.92 | 0.00 | 0.0% | 85.92 | 85.92 | 85.92 | 0 |
| May 11 2023 | 85.92 | 0.38 | 0.44% | 85.32 | 86.05 | 84.91 | 2,222,139 |
| May 10 2023 | 85.54 | 6.66 | 8.44% | 83.20 | 86.50 | 83.12 | 4,274,536 |
| May 09 2023 | 78.88 | -0.47 | -0.59% | 79.00 | 79.35 | 78.48 | 1,830,786 |
| May 08 2023 | 79.35 | 0.79 | 1.01% | 78.88 | 79.59 | 78.35 | 1,238,508 |
| May 05 2023 | 78.56 | 1.52 | 1.97% | 77.54 | 78.82 | 77.25 | 2,046,964 |
| May 04 2023 | 77.04 | -1.42 | -1.81% | 78.28 | 78.76 | 76.845 | 1,426,937 |
| May 03 2023 | 78.46 | -0.50 | -0.63% | 79.30 | 79.645 | 78.35 | 1,269,750 |
| May 02 2023 | 78.96 | -1.58 | -1.96% | 80.01 | 80.08 | 78.85 | 1,447,582 |
| May 01 2023 | 80.54 | -1.43 | -1.74% | 81.80 | 81.89 | 80.36 | 967,736 |
| Apr 28 2023 | 81.97 | 0.25 | 0.31% | 81.20 | 82.03 | 81.115 | 1,152,522 |
| Apr 27 2023 | 81.72 | 3.02 | 3.84% | 79.66 | 81.905 | 79.49 | 1,299,132 |
| Apr 26 2023 | 78.70 | -0.77 | -0.97% | 79.62 | 80.07 | 78.26 | 1,160,892 |
| Apr 25 2023 | 79.47 | -1.18 | -1.46% | 80.31 | 80.64 | 79.46 | 1,049,423 |
| Apr 24 2023 | 80.65 | -0.29 | -0.36% | 80.91 | 81.10 | 80.378 | 700,137 |
| Apr 21 2023 | 80.94 | 0.09 | 0.11% | 80.90 | 81.32 | 80.73 | 1,063,969 |
| Apr 20 2023 | 80.85 | -1.35 | -1.64% | 81.85 | 81.9999 | 80.54 | 1,058,344 |
| Apr 19 2023 | 82.20 | -0.62 | -0.75% | 83.46 | 83.46 | 82.05 | 1,145,004 |
| Apr 18 2023 | 82.82 | -0.11 | -0.13% | 83.29 | 83.3499 | 82.40 | 1,061,227 |
| Apr 17 2023 | 82.93 | 0.38 | 0.46% | 82.54 | 83.14 | 82.465 | 1,070,947 |
| Apr 14 2023 | 82.55 | -0.62 | -0.75% | 82.67 | 82.9999 | 82.03 | 1,694,990 |
| Apr 13 2023 | 83.17 | 1.99 | 2.45% | 81.48 | 83.34 | 81.28 | 1,628,793 |
| Apr 12 2023 | 81.18 | 0.46 | 0.57% | 81.24 | 81.72 | 80.63 | 1,463,179 |
| Apr 11 2023 | 80.72 | 2.49 | 3.18% | 79.78 | 81.24 | 79.19 | 2,120,593 |
| Apr 10 2023 | 78.23 | -0.69 | -0.87% | 78.34 | 78.63 | 77.51 | 1,532,693 |
| Apr 07 2023 | 78.92 | 0.00 | +0.00% | 77.28 | 78.99 | 77.085 | 0 |
| Apr 06 2023 | 78.92 | 1.35 | 1.74% | 77.28 | 78.99 | 77.085 | 1,108,448 |
| Apr 05 2023 | 77.57 | 0.00 | 0.0% | 77.57 | 77.57 | 77.57 | 0 |
| Apr 04 2023 | 77.57 | -0.31 | -0.4% | 77.88 | 77.99 | 77.13 | 1,040,845 |
| Apr 03 2023 | 77.88 | -0.42 | -0.54% | 78.30 | 78.50 | 77.52 | 1,255,871 |
| Mar 31 2023 | 78.30 | 1.75 | 2.29% | 76.85 | 78.40 | 76.76 | 1,406,407 |
| Mar 30 2023 | 76.55 | -0.18 | -0.23% | 76.97 | 77.06 | 76.28 | 1,108,016 |
| Mar 29 2023 | 76.73 | 0.15 | 0.2% | 76.99 | 77.21 | 76.33 | 1,625,541 |
| Mar 28 2023 | 76.58 | 0.21 | 0.27% | 76.05 | 76.685 | 75.88 | 953,142 |
| Mar 27 2023 | 76.37 | 0.32 | 0.42% | 76.60 | 76.8185 | 76.0901 | 1,416,296 |
| Mar 24 2023 | 76.05 | 1.00 | 1.33% | 75.1799 | 76.15 | 74.07 | 1,210,496 |
| Mar 23 2023 | 75.05 | 0.90 | 1.21% | 74.74 | 76.01 | 74.50 | 1,364,818 |
| Mar 22 2023 | 74.15 | -1.55 | -2.05% | 75.27 | 76.25 | 74.08 | 1,415,178 |
| Mar 21 2023 | 75.70 | 0.56 | 0.75% | 75.06 | 75.98 | 74.715 | 1,825,540 |
| Mar 20 2023 | 75.14 | 1.53 | 2.08% | 73.45 | 75.24 | 72.86 | 2,385,032 |
| Mar 17 2023 | 73.61 | 1.08 | 1.49% | 72.89 | 73.93 | 72.48 | 4,859,541 |
| Mar 16 2023 | 72.53 | 0.59 | 0.82% | 72.135 | 72.665 | 71.36 | 2,508,707 |
| Mar 15 2023 | 71.94 | 0.11 | 0.15% | 71.32 | 72.53 | 71.15 | 2,115,519 |
| Mar 14 2023 | 71.83 | 1.08 | 1.53% | 71.76 | 72.65 | 71.09 | 3,307,438 |
| Mar 13 2023 | 70.75 | -1.21 | -1.68% | 71.71 | 72.2175 | 70.65 | 2,408,191 |
| Mar 10 2023 | 71.96 | -1.74 | -2.36% | 73.39 | 73.71 | 71.5501 | 2,058,374 |
| Mar 09 2023 | 73.70 | -0.71 | -0.95% | 74.42 | 75.02 | 73.625 | 2,155,243 |
| Mar 08 2023 | 74.41 | -0.31 | -0.41% | 74.91 | 75.4048 | 74.22 | 1,224,674 |
| Mar 07 2023 | 74.72 | -0.22 | -0.29% | 75.28 | 75.78 | 74.3666 | 1,457,034 |
| Mar 06 2023 | 74.94 | -0.71 | -0.94% | 75.88 | 76.40 | 74.665 | 1,693,551 |