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

88.92

+0.14(+0.16%)

Updated at December 24 05:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202588.9388.9288.989.9988.5235
December 23, 202589.7388.9488.9491.4988.83235
December 22, 202589.5490.0790.2690.688.3280
December 19, 202588.6289.2289.2489.2487.692,933
December 18, 202588.3987.8987.8988.3987.28195
December 17, 202587.9488.3388.3389.2587.9486
December 16, 202585.9286.8386.8387.0185.92264
December 15, 202586.9787.1187.1189.8486.96770
December 12, 202585.4385.686.2286.384.79456
December 11, 202586.0185.9285.9286.9985.87186
December 10, 202585.8585.7685.786.7585.25563
December 09, 202586.186.4486.4486.6885.8585
December 08, 202584.7984.7884.7885.2283.846,674
December 05, 202586.9583.5983.5987.6983.591,348
December 04, 20258887.3687.3288.5887.31361
December 03, 202586.1588.1188.1188.2386.15596
December 02, 202588.386.386.389.486.3221
December 01, 202588.9187.6787.6789.5287.67640
November 28, 202589.9289.5389.5389.9589.3615,425
November 26, 202591.2690.4690.4691.8789.8162
November 25, 202588.3490.4490.6190.6486.91691
November 24, 202589.3589.7889.6890.6387.475,054
November 21, 202587.689.4589.4589.4586.251,141
November 20, 202587.3587.2887.2889.0286.7622
November 19, 202587.4187.1687.2588.886.89326
November 18, 202587.6787.9987.9988.4986827
November 17, 202587.7586.8986.8988.5986.89857
November 14, 202587.3787.6387.6388.6287.19966
November 13, 202589.0589.9389.9391.4689.05596
November 12, 202590.7289.7389.7391.5689.382,640
November 11, 202587.991.0591.0591.186.22,687
November 10, 202586.7787.1487.1487.14833,256
November 07, 202578.5780.8180.7185.0276.7410,407
November 06, 202573.7672.1872.187472.18235
November 05, 202572.8573.0273.0273.171.889
November 04, 202574.170.9170.9174.170.91650
November 03, 202575.1674.6674.6675.2973.862,088
October 31, 202573.8274.6774.6774.9973.82464
October 30, 202573.0174.374.374.9772.85425
October 29, 202575.673.2373.2376.573.231,371
October 28, 202575.375.6375.6376.0474.87739
October 27, 202575.9975.7375.7375.9975.47926
October 24, 202574.9875.6875.6975.7974.94162
October 23, 202574.7974.7874.7874.9174.2311,861
October 22, 202575.6274.974.976.3774.58457
October 21, 202573.975.8375.8376.0773.9282
October 20, 202573.4974.0874.087572.86463
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved