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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.95	96.05	96.05	102	95.01	23,375
February 19, 2026	109.29	108.51	108.51	110.25	107.08	10,004
February 18, 2026	111.9	110.11	110.11	111.9	107.15	2,737
February 17, 2026	110.93	107.44	107.44	111.32	107.44	713
February 13, 2026	105.61	112.21	112.21	112.21	103.11	4,533
February 12, 2026	95.5	104.93	104.93	106.5	95.5	9,101
February 11, 2026	98.99	94.57	94.57	99.9	94.57	2,228
February 10, 2026	95.66	95.18	95.18	95.66	94.43	269
February 09, 2026	94.05	93.97	93.97	96	92.91	452
February 06, 2026	91.03	94.14	94.14	94.78	91.03	297
February 05, 2026	91.02	91.33	91.33	92.39	91	609
February 04, 2026	91.91	91.95	91.95	93.87	91.69	714
February 03, 2026	96.25	91.18	91.18	97.11	91.18	3,331
February 02, 2026	96.25	96.98	96.98	97.37	95.96	321
January 30, 2026	96.76	96.61	96.61	99.61	96.16	508
January 29, 2026	101.59	98.77	98.77	102.5	98.7	335
January 28, 2026	103.55	102.34	102.38	104.07	101.92	688
January 27, 2026	98.93	104.64	104.64	104.8	98.93	1,964
January 26, 2026	97.37	97.92	97.92	98.3	96.01	1,949
January 23, 2026	96.53	96.32	96.32	96.53	95.37	541
January 22, 2026	94	96.79	96.79	97.22	93.89	2,761
January 21, 2026	90.22	93.15	93.15	93.15	90.05	828
January 20, 2026	91.51	89.87	89.87	92.63	89.87	505
January 16, 2026	92.9	93.59	93.59	95	92.9	604
January 15, 2026	91.48	91.36	91.36	91.56	90.12	401
January 14, 2026	88.88	89.68	90.64	91.41	88.13	1,430
January 13, 2026	91.64	89.18	89.18	91.7	88.72	581
January 12, 2026	88.5	92.03	92.73	94	88.5	3,638
January 09, 2026	85.12	87.8	87.8	87.8	85.12	36
January 08, 2026	88.02	86.63	86.08	88.79	86.08	541
January 07, 2026	88.75	88.59	88.59	88.99	87.51	1,163
January 06, 2026	86.2	87.59	87.59	87.68	85.31	628
January 05, 2026	85.1	86.18	86.18	86.91	85	811
January 02, 2026	87.49	86.67	86.67	88.97	84.89	313
December 31, 2025	87.71	87.73	87.73	88.2	87.56	442
December 30, 2025	88.24	88.3	88.29	89.11	87.51	122
December 29, 2025	88.92	87.95	87.95	88.92	87.95	86
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

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