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

78.06

+0.26(+0.33%)

Updated at September 08 07:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 23, 202578.9780.981.0481.278.97393
July 22, 202578.9779.2879.2880.0578.7131,462
July 21, 202577.579.2279.2279.8177.52,030
July 18, 202578.4177.9977.9978.577.7696
July 17, 202577.3577.2577.2577.576.71192
July 16, 202577.0776.7276.7277.676.38118
July 15, 202579.176.9476.9479.176.76210
July 14, 202577.3577.5777.5777.7776.92631
July 11, 202578.678.0878.1779.1777.89753
July 10, 20258179.6179.618179.532,358
July 09, 202580.9480.6880.6880.9480.15517
July 08, 202579.5880.9580.9581.0579.13447
July 07, 202578.7178.9878.9879.7778.71151
July 03, 202580.3579.6479.6480.6879.21135
July 02, 202579.0979.4379.4379.9378.91213
July 01, 202579.779.5479.5480.779.53892
June 30, 20258079.5879.5880.2379.41335
June 27, 202579.9579.7779.7780.2679.6156
June 26, 202579.0979.7579.7580.2179.09163
June 25, 202579.779.3579.3580.3779.23154
June 24, 202579.5179.9979.9980.2378.72994
June 23, 202577.978.3378.3378.7477.2238
June 20, 202579.2977.9778.2679.2977.971,441
June 18, 202578.5478.4978.4979.278.03326
June 17, 202580.0578.7278.7280.0578.72354
June 16, 202577.6179.3579.3579.8277.2365
June 13, 202575.577.9177.9178.1875708
June 12, 202577.8879.5279.5279.5277.88486
June 11, 202578.5178.4778.4779.5778.28482
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved