Akamai Technologies, Inc. - 0HBQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	88.93	88.92	88.9	89.99	88.52	35
December 23, 2025	89.73	88.94	88.94	91.49	88.83	235
December 22, 2025	89.54	90.07	90.26	90.6	88.3	280
December 19, 2025	88.62	89.22	89.24	89.24	87.69	2,933
December 18, 2025	88.39	87.89	87.89	88.39	87.28	195
December 17, 2025	87.94	88.33	88.33	89.25	87.94	86
December 16, 2025	85.92	86.83	86.83	87.01	85.92	264
December 15, 2025	86.97	87.11	87.11	89.84	86.96	770
December 12, 2025	85.43	85.6	86.22	86.3	84.79	456
December 11, 2025	86.01	85.92	85.92	86.99	85.87	186
December 10, 2025	85.85	85.76	85.7	86.75	85.25	563
December 09, 2025	86.1	86.44	86.44	86.68	85.85	85
December 08, 2025	84.79	84.78	84.78	85.22	83.84	6,674
December 05, 2025	86.95	83.59	83.59	87.69	83.59	1,348
December 04, 2025	88	87.36	87.32	88.58	87.31	361
December 03, 2025	86.15	88.11	88.11	88.23	86.15	596
December 02, 2025	88.3	86.3	86.3	89.4	86.3	221
December 01, 2025	88.91	87.67	87.67	89.52	87.67	640
November 28, 2025	89.92	89.53	89.53	89.95	89.36	15,425
November 26, 2025	91.26	90.46	90.46	91.87	89.81	62
November 25, 2025	88.34	90.44	90.61	90.64	86.91	691
November 24, 2025	89.35	89.78	89.68	90.63	87.47	5,054
November 21, 2025	87.6	89.45	89.45	89.45	86.25	1,141
November 20, 2025	87.35	87.28	87.28	89.02	86.7	622
November 19, 2025	87.41	87.16	87.25	88.8	86.89	326
November 18, 2025	87.67	87.99	87.99	88.49	86	827
November 17, 2025	87.75	86.89	86.89	88.59	86.89	857
November 14, 2025	87.37	87.63	87.63	88.62	87.19	966
November 13, 2025	89.05	89.93	89.93	91.46	89.05	596
November 12, 2025	90.72	89.73	89.73	91.56	89.38	2,640
November 11, 2025	87.9	91.05	91.05	91.1	86.2	2,687
November 10, 2025	86.77	87.14	87.14	87.14	83	3,256
November 07, 2025	78.57	80.81	80.71	85.02	76.74	10,407
November 06, 2025	73.76	72.18	72.18	74	72.18	235
November 05, 2025	72.85	73.02	73.02	73.1	71.8	89
November 04, 2025	74.1	70.91	70.91	74.1	70.91	650
November 03, 2025	75.16	74.66	74.66	75.29	73.86	2,088
October 31, 2025	73.82	74.67	74.67	74.99	73.82	464
October 30, 2025	73.01	74.3	74.3	74.97	72.85	425
October 29, 2025	75.6	73.23	73.23	76.5	73.23	1,371
October 28, 2025	75.3	75.63	75.63	76.04	74.87	739
October 27, 2025	75.99	75.73	75.73	75.99	75.47	926
October 24, 2025	74.98	75.68	75.69	75.79	74.94	162
October 23, 2025	74.79	74.78	74.78	74.91	74.23	11,861
October 22, 2025	75.62	74.9	74.9	76.37	74.58	457
October 21, 2025	73.9	75.83	75.83	76.07	73.9	282
October 20, 2025	73.49	74.08	74.08	75	72.86	463
October 17, 2025	72	72.81	72.79	73.79	72	508
October 16, 2025	74.2	73.38	73.38	74.49	73	353
October 15, 2025	74.56	73.39	73.39	74.56	73.39	570
October 14, 2025	72.77	73.95	73.95	74.07	72.55	183
October 13, 2025	74.07	73.32	73.32	74.32	73.32	647
October 10, 2025	75.7	73.8	73.8	75.94	73.8	1,315
October 09, 2025	78	75.67	75.67	78	75.31	483
October 08, 2025	77	76.8	76.8	77.62	76.66	773
October 07, 2025	78.99	76.69	76.69	78.99	76.44	201
October 06, 2025	78	77.33	77.33	78.1	77.2	598
October 03, 2025	78.53	78.24	77.6	78.97	77.49	527
October 02, 2025	75.6	77.41	77.41	77.41	75.59	388
October 01, 2025	75.44	75.37	75.37	75.8	74.8	187

Akamai Technologies, Inc. (0HBQ.L) LSE