TipRanks
Go Ultimate55% OFF

Akamai (0HBQ) Historical Prices

GB:0HBQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202695.9597.2391.5992.2592.25-6.06%5,3210.64
Oct 29, 202697.4199.0094.9098.2198.21+1.03%1,9820.24
Oct 28, 2026100.17101.0897.0097.2097.20-1.29%1,4020.17
Oct 27, 202699.4999.7097.0098.4798.47+0.21%1,8930.23
Oct 26, 202693.7698.9091.4798.2698.26+5.37%8,2711.01
Oct 23, 202691.5093.6489.2893.2593.25+3.00%7,1150.88
Oct 22, 202690.5091.5987.0090.5390.53+0.26%17,1522.18
Oct 21, 202691.8392.1488.4890.3090.30+0.51%6,6800.86
Oct 20, 202688.5090.4585.9589.8489.84+2.42%10,9981.44
Oct 19, 202688.6591.2187.5087.7287.72-0.59%5,3200.70
Oct 16, 202692.3494.0887.6088.2488.24-2.55%4,1640.55
Oct 15, 202690.6091.9186.3290.5590.55-0.41%9,4861.28
Oct 14, 2026100.10102.0090.4590.9290.92-9.77%9,2231.27
Oct 13, 2026100.74103.0698.35100.76100.76-1.27%3,3270.46
Oct 12, 2026107.38109.00100.50102.06102.06-5.82%3,9800.55
Oct 09, 2026102.36108.94100.70108.37108.37+8.10%9,0311.28
Oct 08, 2026104.58105.1399.29100.25100.25-4.70%10,5891.53
Oct 07, 2026108.80109.20104.00105.19105.19-3.11%10,3601.52
Oct 06, 2026108.45111.69107.60108.57108.57+0.76%8,7881.30
Oct 05, 2026109.51111.00106.30107.75107.75-3.27%3,9360.58
Oct 02, 2026108.93113.19107.70111.39111.39+4.85%11,1061.66
Oct 01, 2026106.94108.45104.01106.24106.24-1.16%8,4631.29
Sep 30, 2026108.42113.28107.27107.49107.49-0.47%12,6941.99
Sep 29, 2026108.05111.43105.75108.00108.00-3.27%19,7293.21
Sep 28, 2026113.58114.90109.57111.65111.65-4.77%32,1415.61
Sep 25, 2026133.02137.80115.16117.24117.24+4.55%201,27378.36
Sep 24, 2026116.81119.59111.95112.14112.14-4.56%2,1000.81
Sep 23, 2026118.00119.12113.75117.50117.50+0.80%3,9231.51
Sep 22, 2026120.00122.49115.00116.57116.57+0.41%2,2200.85
Sep 21, 2026106.15116.50104.20116.09116.09+10.94%3,2921.25
Sep 18, 2026109.00110.00102.68104.64104.64-2.81%1,0560.40
Sep 17, 2026105.82109.19104.48107.67107.67+1.37%1,6700.63
Sep 16, 2026105.75108.25104.25106.22106.22+0.39%8190.31
Sep 15, 2026105.83107.80103.69105.81105.81-1.15%5680.21
Sep 14, 2026107.36107.87103.15107.04107.04-1.06%2,6570.99
Sep 11, 2026107.86110.79106.93108.19108.19+0.11%3080.11
Sep 10, 2026111.34112.00107.00108.07108.07-2.98%1,7220.62
Sep 09, 2026105.55112.70104.99111.39111.39+5.12%7,5562.81
Sep 08, 2026105.87108.42100.94105.96105.96+1.20%1,2820.48
Sep 07, 2026104.71108.41104.71104.71104.71+0.00%00.00
Sep 04, 2026106.87108.41104.71104.71104.71-0.99%5460.19
Sep 03, 2026101.76106.00101.76105.75105.75+1.03%4,0781.41
Sep 02, 2026106.80108.50104.21104.67104.67-1.78%2,6110.89
Sep 01, 2026110.00110.40105.83106.57106.57-2.33%1,9850.68
Aug 31, 2026106.51112.87106.50109.11109.11+1.38%6670.22
Aug 28, 2026112.47112.87107.10107.62107.62-3.48%2,2260.73
Aug 27, 2026109.77111.70109.00111.50111.50+2.95%1,2220.39
Aug 26, 2026103.47108.79103.47108.30108.30+3.98%2,3820.75
Aug 25, 2026105.66112.52104.15104.15104.15-1.88%1,9420.61
Aug 24, 2026110.88111.36105.34106.15106.15-3.62%8,4742.77