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

74.14

+1.33(+1.83%)

Updated at October 20 07:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257272.8172.7973.7972508
October 16, 202574.273.3873.3874.4973353
October 15, 202574.5673.3973.3974.5673.39570
October 14, 202572.7773.9573.9574.0772.55183
October 13, 202574.0773.3273.3274.3273.32647
October 10, 202575.773.873.875.9473.81,315
October 09, 20257875.6775.677875.31483
October 08, 20257776.876.877.6276.66773
October 07, 202578.9976.6976.6978.9976.44201
October 06, 20257877.3377.3378.177.2598
October 03, 202578.5378.2477.678.9777.49527
October 02, 202575.677.4177.4177.4175.59388
October 01, 202575.4475.3775.3775.874.8187
September 30, 202576.1274.874.876.4774.8354
September 29, 202576.7575.9275.9276.7575.77560
September 26, 202575.3975.8275.675.8375.143
September 25, 202575.2775.7675.7675.875.27105
September 24, 202575.8275.0675.0676.0575159
September 23, 202578.1676.3476.3478.1675.57368
September 22, 202576.7576.576.576.9876354
September 19, 202577.6276.3176.3177.6376.257,429
September 18, 202576.8176.5376.5377.26761,066
September 17, 202576.6276.6576.6577.1975.62404
September 16, 202576.976.1176.1176.975.674,954
September 15, 202576.8776.0276.0277.0975.645,056
September 12, 202578.977.2477.2779.0477.241,126
September 11, 202577.0477.2378.3678.476.86281
September 10, 202578.1377.1677.1679.1277.151,688
September 09, 202578.8678.0378.0378.8677.9841
September 08, 202578.7278.0678.7879.0877.764,413
September 05, 202577.7277.878.3679.2377.195,237
September 04, 202577.5677.0377.0477.6676.16207
September 03, 202576.7877.3277.3277.3276.39378
September 02, 202578.1577.3477.3478.2776.422,526
August 29, 202577.9278.6978.6979.177.92517
August 28, 202578.2878.1478.1478.7277.781,903
August 27, 202577.1277.7577.7578.0577.03875
August 26, 202576.376.7776.7777.0976.29210
August 22, 202577.8978.378.5578.5576.311,615
August 21, 202575.3976.3276.3276.4575.09147
August 20, 20257675.7775.5876.5975.452,928
August 19, 202575.1976.1776.1776.3975.05737
August 18, 202574.4675.0475.0475.2174.071,415
August 15, 20257674.5874.587674.1693
August 14, 202574.4174.4174.4174.874.151,977
August 13, 20257274.5374.5374.85721,472
August 12, 202570.6171.3471.3471.6770.542,934
August 11, 202571.0772.8472.8472.970.8546
August 08, 202577.8771.1371.1377.8770.953,112
August 07, 202575.373.3573.3575.6872.81568
August 06, 202574.1974.0274.0274.573.54,224
August 05, 20257474.174.175.2373.822,891
August 04, 202574.5874.9374.9375.7374.58212
August 01, 202575.674.574.575.9773.94359
July 31, 202578.7577.9777.9778.7677.91649
July 30, 202579.379.2479.2479.4978.72745
July 29, 202579.8479.6379.6380.179.04474
July 28, 202580.8279.5379.538179.533,545
July 25, 20258181.0581.0581.0980.34109
July 24, 202581.2881.0181.0181.2880.01139
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved