Akamai Technologies, Inc. (LON:0HBQ)
London · Delayed Price · Currency is GBP · Price in USD 77.77
+1.58 (2.08%)
At close: Aug 22, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 75.39 | 76.45 | 75.09 | 76.19 | 76.19 | 0.38% | 147 |
| Aug 20, 2025 | 76.00 | 76.59 | 75.45 | 75.91 | 75.91 | -0.35% | 3,310 |
| Aug 19, 2025 | 75.19 | 76.39 | 75.05 | 76.17 | 76.17 | 1.49% | 737 |
| Aug 18, 2025 | 74.46 | 75.21 | 74.07 | 75.05 | 75.05 | 0.49% | 1,415 |
| Aug 15, 2025 | 76.00 | 76.00 | 74.16 | 74.69 | 74.69 | 0.63% | 93 |
| Aug 14, 2025 | 74.41 | 74.80 | 74.15 | 74.22 | 74.22 | -0.11% | 1,977 |
| Aug 13, 2025 | 72.00 | 74.85 | 72.00 | 74.30 | 74.30 | 4.15% | 1,472 |
| Aug 12, 2025 | 70.61 | 71.67 | 70.54 | 71.34 | 71.34 | 0.35% | 2,934 |
| Aug 11, 2025 | 71.07 | 72.90 | 70.80 | 71.09 | 71.09 | -0.03% | 532 |
| Aug 8, 2025 | 77.87 | 77.87 | 70.95 | 71.12 | 71.12 | -3.64% | 3,138 |
| Aug 7, 2025 | 75.30 | 75.68 | 72.81 | 73.80 | 73.80 | -0.85% | 568 |
| Aug 6, 2025 | 74.19 | 74.50 | 73.50 | 74.43 | 74.43 | 0.61% | 311 |
| Aug 5, 2025 | 74.00 | 75.23 | 73.82 | 73.98 | 73.98 | -2.11% | 2,891 |
| Aug 4, 2025 | 74.58 | 75.73 | 74.58 | 75.57 | 75.57 | 1.48% | 212 |
| Aug 1, 2025 | 75.60 | 75.97 | 73.94 | 74.47 | 74.47 | -4.25% | 491 |
| 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 |