Akamai Technologies, Inc. (LON:0HBQ)
London · Delayed Price · Currency is GBP · Price in USD 74.47
-3.30 (-4.25%)
At close: Aug 1, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.60 | 75.97 | 73.94 | 74.50 | 74.50 | -4.21% | 414 |
| Jul 31, 2025 | 78.75 | 78.76 | 77.67 | 77.77 | 77.77 | -1.74% | 674 |
| Jul 30, 2025 | 79.30 | 79.49 | 78.72 | 79.15 | 79.15 | -0.60% | 764 |
| Jul 29, 2025 | 79.84 | 80.10 | 79.00 | 79.63 | 79.63 | 0.13% | 474 |
| Jul 28, 2025 | 80.82 | 81.00 | 79.53 | 79.53 | 79.53 | -1.88% | 3,545 |
| Jul 25, 2025 | 81.00 | 81.25 | 80.34 | 81.05 | 81.05 | 0.24% | 109 |
| Jul 24, 2025 | 81.28 | 81.28 | 80.01 | 80.85 | 80.85 | 0.13% | 139 |
| Jul 23, 2025 | 80.77 | 81.20 | 80.47 | 80.74 | 80.74 | 0.86% | 408 |
| Jul 22, 2025 | 78.97 | 80.05 | 78.71 | 80.05 | 80.05 | 1.06% | 31,462 |
| Jul 21, 2025 | 77.50 | 79.81 | 77.50 | 79.22 | 79.22 | 1.87% | 2,030 |
| Jul 18, 2025 | 78.41 | 78.50 | 77.76 | 77.76 | 77.76 | 0.48% | 125 |
| Jul 17, 2025 | 77.35 | 77.60 | 76.71 | 77.39 | 77.39 | 0.71% | 284 |
| Jul 16, 2025 | 77.07 | 77.60 | 75.98 | 76.85 | 76.85 | -0.12% | 118 |
| Jul 15, 2025 | 79.10 | 79.10 | 76.76 | 76.94 | 76.94 | -0.82% | 127 |
| Jul 14, 2025 | 77.35 | 77.77 | 76.92 | 77.57 | 77.57 | -0.41% | 631 |
| Jul 11, 2025 | 78.60 | 79.17 | 77.90 | 77.90 | 77.90 | -2.45% | 776 |
| Jul 10, 2025 | 81.00 | 81.00 | 79.53 | 79.85 | 79.85 | -0.37% | 2,402 |
| Jul 9, 2025 | 80.94 | 80.94 | 80.15 | 80.15 | 80.15 | -0.55% | 517 |
| Jul 8, 2025 | 79.58 | 81.33 | 79.13 | 80.59 | 80.59 | 1.95% | 447 |
| Jul 7, 2025 | 78.71 | 79.77 | 78.71 | 79.05 | 79.05 | -0.34% | 151 |
| Jul 3, 2025 | 80.35 | 80.68 | 79.21 | 79.32 | 79.32 | -0.33% | 135 |
| Jul 2, 2025 | 79.10 | 79.93 | 78.91 | 79.58 | 79.58 | -0.79% | 213 |
| Jul 1, 2025 | 79.70 | 80.70 | 79.42 | 80.21 | 80.21 | 0.72% | 892 |
| Jun 30, 2025 | 80.00 | 80.23 | 79.41 | 79.64 | 79.64 | -0.19% | 335 |
| Jun 27, 2025 | 79.95 | 80.26 | 79.60 | 79.79 | 79.79 | 0.36% | 156 |
| Jun 26, 2025 | 79.09 | 80.21 | 79.09 | 79.50 | 79.50 | 0.11% | 163 |
| Jun 25, 2025 | 79.70 | 80.37 | 79.23 | 79.41 | 79.41 | -0.44% | 154 |
| Jun 24, 2025 | 79.51 | 80.25 | 78.72 | 79.76 | 79.76 | 1.50% | 994 |
| Jun 23, 2025 | 77.90 | 78.74 | 77.20 | 78.58 | 78.58 | 0.55% | 238 |
| Jun 20, 2025 | 79.29 | 79.29 | 77.97 | 78.15 | 78.15 | -0.79% | 1,466 |
| Jun 18, 2025 | 78.54 | 79.20 | 78.03 | 78.77 | 78.77 | 0.07% | 326 |
| Jun 17, 2025 | 80.05 | 80.05 | 78.72 | 78.72 | 78.72 | -0.79% | 354 |
| Jun 16, 2025 | 77.61 | 79.82 | 77.20 | 79.35 | 79.35 | 2.53% | 365 |
| Jun 13, 2025 | 75.50 | 78.18 | 75.00 | 77.39 | 77.39 | -2.68% | 708 |
| Jun 12, 2025 | 77.88 | 79.52 | 77.88 | 79.52 | 79.52 | 1.65% | 486 |
| Jun 11, 2025 | 78.51 | 79.57 | 78.23 | 78.23 | 78.23 | -0.26% | 531 |
| Jun 10, 2025 | 78.70 | 78.84 | 77.98 | 78.43 | 78.43 | -0.07% | 223 |
| Jun 9, 2025 | 77.31 | 78.64 | 77.28 | 78.49 | 78.49 | 2.10% | 938 |
| Jun 6, 2025 | 76.18 | 77.02 | 76.18 | 76.87 | 76.87 | 0.26% | 68 |
| Jun 5, 2025 | 76.90 | 77.14 | 76.17 | 76.67 | 76.67 | -0.13% | 316 |
| Jun 4, 2025 | 77.07 | 77.66 | 76.77 | 76.77 | 76.77 | 0.38% | 380 |
| Jun 3, 2025 | 75.92 | 76.48 | 75.20 | 76.48 | 76.48 | 0.83% | 105 |
| Jun 2, 2025 | 75.53 | 76.05 | 74.76 | 75.85 | 75.85 | 0.94% | 154 |
| May 30, 2025 | 75.51 | 75.97 | 74.97 | 75.15 | 75.15 | -1.45% | 144 |
| May 29, 2025 | 76.86 | 77.30 | 76.01 | 76.25 | 76.25 | -1.63% | 555 |
| May 28, 2025 | 77.75 | 78.00 | 76.88 | 77.52 | 77.52 | -0.30% | 206 |
| May 27, 2025 | 77.00 | 77.75 | 76.26 | 77.75 | 77.75 | 1.53% | 765 |
| May 23, 2025 | 78.40 | 78.40 | 75.77 | 76.58 | 76.58 | -0.64% | 358 |
| May 22, 2025 | 76.50 | 77.83 | 76.27 | 77.07 | 77.07 | 0.40% | 365 |
| May 21, 2025 | 76.53 | 77.76 | 76.50 | 76.76 | 76.76 | -1.84% | 256 |