AKAM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.75 |
| 2017 | 0.4 |
| 2017 | -0.95 |
| 2017 | -1.56 |
| 2017 | 2.29 |
| 2017 | -7.61 |
| 2017 | -2.9 |
| 2017 | 0.59 |
| 2017 | 0.96 |
| 2017 | 1.68 |
| 2017 | 1.03 |
| 2017 | -2.05 |
| 2017 | -5.06 |
| 2017 | -2.75 |
| 2017 | 0.75 |
| 2017 | 2.05 |
| 2017 | 0.13 |
| 2017 | -14.81 |
| 2017 |
In the last 52 weeks, AKAM increased in 27 and decreased in 25. The average return for this period was -0.22%, while the median return was +0.57%. Maximum gain was +11.34% on 2025-11-07 and maximum loss was -23.28% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, AKAM increased in 27 and decreased in 25. The average return for this period was -0.22%, while the median return was +0.57%. Maximum gain was +11.34% on 2025-11-07 and maximum loss was -23.28% on 2025-02-21.
In the last 52 weeks, AKAM increased in 27 and decreased in 25. The average return for this period was -0.22%, while the median return was +0.57%. Maximum gain was +11.34% on 2025-11-07 and maximum loss was -23.28% on 2025-02-21.
| 2025-12-26 | 89.2 | 88.4 | -0.9% |
| 2025-12-19 | 88.0 | 89.2 | +1.4% |
| 2025-12-12 | 83.5 | 85.9 | +2.9% |
| 2025-12-05 | 89.4 | 83.5 | -6.6% |
| 2025-11-28 | 88.6 | 89.5 | +1.0% |
| 2025-11-21 | 87.8 | 89.0 | +1.4% |
| 2025-11-14 | 83.8 | 87.2 | +4.0% |
| 2025-11-07 | 75.2 | 83.7 | +11.3% |
| 2025-10-31 | 75.5 | 75.1 | -0.5% |
| 2025-10-24 | 73.0 | 75.1 | +2.9% |
| 2025-10-17 | 74.1 | 72.9 | -1.7% |
| 2025-10-10 | 78.0 | 73.2 | -6.1% |
| 2025-10-03 | 76.5 | 77.6 | +1.4% |
| 2025-09-26 | 77.0 | 76.1 | -1.2% |
| 2025-09-19 | 76.9 | 76.3 | -0.8% |
| 2025-09-12 | 78.8 | 76.8 | -2.5% |
| 2025-09-05 | 78.2 | 78.6 | +0.5% |
| 2025-08-29 | 77.4 | 79.1 | +2.2% |
| 2025-08-22 | 74.5 | 77.6 | +4.3% |
| 2025-08-15 | 71.0 | 74.4 | +4.9% |
| 2025-08-08 | 74.8 | 70.5 | -5.6% |
| 2025-08-01 | 80.8 | 74.4 | -8.0% |
| 2025-07-25 | 79.1 | 80.8 | +2.0% |
| 2025-07-18 | 77.4 | 78.7 | +1.7% |
| 2025-07-11 | 78.9 | 77.4 | -2.0% |
| 2025-07-03 | 80.0 | 79.5 | -0.6% |
| 2025-06-27 | 78.1 | 79.6 | +2.0% |
| 2025-06-20 | 77.5 | 78.4 | +1.1% |
| 2025-06-13 | 77.5 | 77.0 | -0.6% |
| 2025-06-06 | 75.6 | 77.0 | +1.9% |
| -5.11 |
| 2017 | -4.28 |
| 2017 | -0.44 |
| 2017 | 2.62 |
| 2017 | -0.66 |
| 2017 | 3.47 |
| 2017 | 2.89 |
| 2017 | -2.9 |
| 2017 | -1.81 |
| 2017 | 2.66 |
| 2017 | 2.44 |
| 2017 | -10.09 |
| 2017 | 1.92 |
| 2017 | -3.32 |
| 2017 | -2.64 |
| 2017 | -0.68 |
| 2017 | 4.48 |
| 2017 | -1.84 |
| 2017 | 2.27 |
| 2017 | 1.98 |
| 2017 | 1.08 |
| 2017 | 2.59 |
| 2017 | 0.34 |
| 2017 | 2.03 |
| 2017 | 2.14 |
| 2017 | -0.19 |
| 2017 | 2.15 |
| 2017 | 2.46 |
| 2017 | 0.34 |
| 2017 | 0.98 |
| 2017 | 1.02 |
| 2017 | 2.07 |
| 2017 | -1.33 |
| 2017 | -0.82 |
| 2018 | 1.07 |
| 2018 | -0.65 |
| 2018 | 0.15 |
| 2018 | 3.38 |
| 2018 | -2.48 |
| 2018 | -1.85 |
| 2018 | 3.46 |
| 2018 | 1.26 |
| 2018 | 2.77 |
| 2018 | 10.5 |
| 2018 | -2.44 |
| 2018 | -4.52 |
| 2018 | -0.5 |
| 2018 | -2.08 |
| 2018 | 2.25 |
| 2018 | -0.94 |
| 2018 | -0.71 |
| 2018 | 0.7 |
| 2018 | 5.71 |
| 2018 | -1.71 |
| 2018 | 0.83 |
| 2018 | -0.51 |
| 2018 | 3.26 |
| 2018 | 4.37 |
| 2018 | -1.46 |
| 2018 | -8 |
| 2018 | 3.43 |
| 2018 | 2.01 |
| 2018 | 1.78 |
| 2018 | 1.53 |
| 2018 | -6.16 |
| 2018 | 0.16 |
| 2018 | -1.75 |
| 2018 | 2.16 |
| 2018 | 1.65 |
| 2018 | -0.2 |
| 2018 | -0.05 |
| 2018 | -2.87 |
| 2018 | -0.18 |
| 2018 | -9.74 |
| 2018 | -4.46 |
| 2018 | 2.37 |
| 2018 | -4.03 |
| 2018 | 13.9 |
| 2018 | -0.37 |
| 2018 | -1.19 |
| 2018 | -2.94 |
| 2018 | 0.54 |
| 2018 | -4.39 |
| 2018 | -2.18 |
| 2018 | -8.01 |
| 2018 | 2.62 |
| 2019 | -3.15 |
| 2019 | 6 |
| 2019 | 5.35 |
| 2019 | 0.09 |
| 2019 | 1 |
| 2019 | 2.29 |
| 2019 | 4.22 |
| 2019 | 0.19 |
| 2019 | 1.02 |
| 2019 | -1.75 |
| 2019 | 2.55 |
| 2019 | -1.85 |
| 2019 | 5.1 |
| 2019 | 2.53 |
| 2019 | 4.15 |
| 2019 | -1.86 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 125.76 | 127.77 | 123.82 | 125.13 | — |
| 2026-07-10 | 130.22 | 131.07 | 125.28 | 126.19 | — |
| 2026-07-09 | 125.3 | 130.53 | 124.5 | 129.52 | — |
| 2026-07-08 | 113.78 | 127.35 | 113.78 | 126.57 | — |
| 2026-07-07 | 118.02 | 118.96 | 113.57 | 114.37 | — |
| 2026-07-06 | 112.82 | 116.57 | 112.3 | 112.73 | — |
| 2026-07-02 | 111.78 | 115.15 | 109.55 | 113.17 | — |
| 2026-07-01 | 118.04 | 118.28 | 112.35 | 112.81 | — |
| 2026-06-30 | 114.5 | 119.22 | 114.23 | 118.21 | — |
| 2026-06-29 | 114.7 | 115.48 | 112.71 | 113.8 | — |
| 2026-06-26 | 113.07 | 114.94 | 108.84 | 113.29 | — |
| 2026-06-25 | 121.57 | 121.57 | 112.19 | 112.89 | — |
| 2026-06-24 | 119.21 | 122 | 118.12 | 119.48 | — |
| 2026-06-23 | 119.2 | 123.28 | 119.2 | 119.87 | — |
| 2026-06-22 | 124.9 | 124.9 | 118.98 | 120.74 | — |
| 2026-06-18 | 129.11 | 130 | 122.76 | 124.91 | — |
| 2026-06-17 | 131.59 | 133.56 | 127.49 | 127.86 | — |
| 2026-06-16 | 133.84 | 137.93 | 131.85 | 132.31 | — |
| 2026-06-15 | 135.46 | 136.85 | 133.12 | 134.2 | — |
| 2026-06-12 | 133.09 | 134.62 | 130.11 | 133.5 | — |
| 2026-06-11 | 129.97 | 132.62 | 127.49 | 132.46 | — |
| 2026-06-10 | 134.91 | 139.83 | 129.33 | 129.97 | — |
| 2026-06-09 | 141.96 | 142.64 | 132.58 | 137.81 | — |
| 2026-06-05 | 157.55 | 158.01 | 147.79 | 149.32 | — |
| 2026-06-04 | 157.07 | 160.87 | 154.7 | 158.98 | — |
| 2026-06-03 | 158.17 | 164.8 | 155.63 | 160.36 | — |
| 2026-06-02 | 151.23 | 163.25 | 150.51 | 160.32 | — |
| 2026-06-01 | 149.67 | 156.31 | 149.67 | 154.01 | — |
| 2026-05-29 | 144.7 | 149.87 | 143.26 | 149.54 | — |
| 2026-05-28 | 146.53 | 147.41 | 142.16 | 143.13 | — |
| 2026-05-27 | 148.53 | 148.53 | 141.69 | 144.43 | — |
| 2026-05-22 | 146.52 | 148.08 | 145.51 | 147.23 | — |
| 2026-05-21 | 142.06 | 146.81 | 142.06 | 146.24 | — |
| 2026-05-20 | 140 | 144.11 | 138.1 | 143.55 | — |
| 2026-05-19 | 142.76 | 147.68 | 140.38 | 141.34 | — |
| 2026-05-18 | 152.64 | 153 | 148.5 | 150.77 | — |
| 2026-05-15 | 153.62 | 155.83 | 149.19 | 150.88 | — |
| 2026-05-14 | 157.75 | 159 | 153.61 | 155.67 | — |
| 2026-05-13 | 154.32 | 165.45 | 151.87 | 161.14 | — |
| 2026-05-12 | 153 | 154 | 144.56 | 149.56 | — |
| 2026-05-11 | 147.98 | 156.32 | 147.01 | 153.01 | — |
| 2026-05-08 | 145.45 | 149.76 | 132.85 | 147.71 | — |
| 2026-05-07 | 116.13 | 117.48 | 111.69 | 116.69 | — |
| 2026-05-06 | 117.78 | 122.24 | 115.5 | 121.99 | — |
| 2026-05-05 | 108.69 | 118.15 | 107.26 | 117.94 | — |
| 2026-05-04 | 104.29 | 107.66 | 104.08 | 105.78 | — |
| 2026-05-01 | 103.33 | 104.88 | 101.68 | 103.87 | — |
| 2026-04-30 | 98.83 | 103.24 | 98.46 | 102.98 | — |
| 2026-04-29 | 95.26 | 100.5 | 94.5 | 99.8 | — |
| 2026-04-28 | 97 | 97.5 | 94.75 | 95.43 | — |
| 2026-04-27 | 95.25 | 96.21 | 93.53 | 95.93 | — |
| 2026-04-24 | 96.83 | 97.49 | 94.67 | 95.25 | — |
| 2026-04-23 | 96.47 | 96.69 | 93.51 | 96.18 | — |
| 2026-04-22 | 99.35 | 99.46 | 96.56 | 97.11 | — |
| 2026-04-21 | 97.97 | 99.44 | 95.78 | 98.08 | — |
| 2026-04-20 | 96.02 | 98.51 | 96.02 | 97.62 | — |
| 2026-04-17 | 97.3 | 98.64 | 94.97 | 95.89 | — |
| 2026-04-16 | 91.89 | 97.82 | 91.16 | 96.81 | — |
| 2026-04-15 | 89.8 | 92.88 | 89.8 | 90.38 | — |
| 2026-04-14 | 95.78 | 96.1 | 88.5 | 88.84 | — |
| 2026-04-13 | 91.85 | 97.84 | 91.64 | 94.94 | — |
| 2026-04-10 | 109.64 | 109.79 | 90.56 | 91.35 | — |
| 2026-04-09 | 115 | 115.25 | 106.88 | 109.61 | — |
| 2026-04-08 | 117.35 | 117.35 | 113.2 | 116 | — |
| 2026-04-07 | 114.92 | 116.26 | 112.57 | 113.89 | — |
| 2026-04-06 | 117.16 | 118.17 | 112.91 | 114.6 | — |
| 2026-04-02 | 112.28 | 118.02 | 112.12 | 118 | — |
| 2026-04-01 | 115.99 | 117.64 | 114.99 | 115.75 | — |
| 2026-03-31 | 110.67 | 116.39 | 110.01 | 114.85 | — |
| 2026-03-30 | 115.23 | 116.22 | 108.69 | 110.22 | — |
| 2026-03-27 | 115.74 | 116.06 | 111.91 | 114.5 | — |
| 2026-03-26 | 118.39 | 121.12 | 116.08 | 117.25 | — |
| 2026-03-25 | 116 | 120.59 | 115.6 | 119.15 | — |
| 2026-03-24 | 113.15 | 115.61 | 112.31 | 114.5 | — |
| 2026-03-23 | 110.11 | 115.19 | 109.5 | 114.43 | — |
| 2026-03-20 | 110.56 | 111.85 | 108.84 | 110.48 | — |
| 2026-03-19 | 108.78 | 110.45 | 106.07 | 110 | — |
| 2026-03-18 | 105.48 | 112.81 | 105.19 | 108.86 | — |
| 2026-03-17 | 106.39 | 107 | 103.6 | 105.84 | — |
| 2026-03-16 | 108 | 108.2 | 104.55 | 105.44 | — |
| 2026-03-13 | 105.63 | 109.56 | 105.63 | 107.67 | — |
| 2026-03-12 | 105.49 | 108.45 | 104.37 | 105.47 | — |
| 2026-03-11 | 103.84 | 108.4 | 103.35 | 106.47 | — |
| 2026-03-10 | 101.55 | 106.08 | 100.41 | 104.5 | — |
| 2026-03-09 | 98.58 | 103.07 | 98.49 | 102.11 | — |
| 2026-03-06 | 99.98 | 100.79 | 96.98 | 99.89 | — |
| 2026-03-05 | 102.14 | 104.53 | 100.12 | 101 | — |
| 2026-03-04 | 102 | 103.22 | 100.28 | 102.98 | — |
| 2026-03-03 | 95.61 | 103.72 | 95.37 | 102.08 | — |
| 2026-03-02 | 96.91 | 98.86 | 96.58 | 97.64 | — |
| 2026-02-27 | 98.75 | 99.51 | 96.92 | 98.39 | — |
| 2026-02-26 | 99.45 | 100.65 | 98.2 | 99.9 | — |
| 2026-02-25 | 100.95 | 101.28 | 97.83 | 100.04 | — |
| 2026-02-25 | 100.95 | 101.28 | 97.83 | 100.04 | — |
| 2026-02-25 | 100.95 | 101.28 | 97.83 | 100.04 | — |
| 2026-02-24 | 98.66 | 103.9 | 98 | 100.13 | — |
| 2026-02-23 | 93.75 | 99.7 | 92.68 | 98.76 | — |
| 2026-02-20 | 99.74 | 102 | 93.53 | 94.17 | — |
| 2026-02-19 | 108.25 | 109.77 | 107 | 109.59 | — |
| 2026-02-18 | 108.25 | 110.44 | 106.08 | 109.31 | — |
| 2026-02-17 | 110.58 | 111.46 | 106.75 | 108.42 | — |
| 2026-02-13 | 104.49 | 113.5 | 102.87 | 111.76 | — |
| 2026-02-12 | 98.75 | 106.8 | 98.75 | 104.61 | — |
| 2026-02-11 | 99.01 | 99.01 | 94.49 | 94.8 | — |
| 2026-02-10 | 94.69 | 95.79 | 94 | 94.4 | — |
| 2026-02-09 | 95.01 | 95.55 | 92.31 | 94.72 | — |
| 2026-02-06 | 92.57 | 95.25 | 92.5 | 95.08 | — |
| 2026-02-05 | 91.81 | 93.34 | 91.13 | 91.49 | — |
| 2026-02-04 | 91.69 | 94.14 | 90.88 | 91.92 | — |
| 2026-02-03 | 96.14 | 97.99 | 91.18 | 91.79 | — |
| 2026-02-02 | 96.35 | 97.76 | 95.42 | 96.63 | — |
| 2026-01-30 | 98.73 | 99.25 | 95.94 | 97.15 | — |
| 2026-01-29 | 101.85 | 102 | 98.46 | 99.35 | — |
| 2026-01-28 | 103.51 | 103.96 | 101.6 | 102.1 | — |
| 2026-01-27 | 101.9 | 104.98 | 101.42 | 103.26 | — |
| 2026-01-26 | 96.31 | 99.19 | 95.95 | 98.66 | — |
| 2026-01-23 | 96.53 | 96.99 | 94.89 | 95.08 | — |
| 2026-01-22 | 94.41 | 97.57 | 94.02 | 97.03 | — |
| 2026-01-21 | 90.05 | 94.26 | 89.86 | 93.72 | — |
| 2026-01-20 | 92.08 | 92.78 | 89.23 | 89.6 | — |