Akamai(GB:0HBQ)
$87.00-0.38 (-0.43%)
GB:0HBQ
Akamai historical prices
$87.00
At close:-0.38 (-0.43%)
Akamai (0HBQ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 85.87 | 87.63 | 83.07 | 87.00 | 87.00 | -0.43% | 3,102 | 0.36 |
| Nov 11, 2026 | 83.78 | 88.55 | 83.10 | 87.38 | 87.38 | +4.29% | 2,715 | 0.31 |
| Nov 10, 2026 | 80.50 | 84.00 | 78.50 | 83.78 | 83.78 | +0.79% | 3,908 | 0.45 |
| Nov 09, 2026 | 83.07 | 85.07 | 76.00 | 80.29 | 80.29 | -3.40% | 7,607 | 0.89 |
| Nov 06, 2026 | 79.03 | 85.45 | 78.40 | 83.12 | 83.12 | +4.40% | 8,904 | 1.05 |
| Nov 05, 2026 | 87.52 | 87.52 | 77.49 | 79.62 | 79.62 | -6.78% | 12,107 | 1.45 |
| Nov 04, 2026 | 83.38 | 88.00 | 83.38 | 85.41 | 85.41 | +0.48% | 5,254 | 0.62 |
| Nov 03, 2026 | 87.46 | 90.00 | 84.52 | 85.00 | 85.00 | -3.16% | 6,683 | 0.80 |
| Nov 02, 2026 | 95.04 | 95.98 | 87.44 | 87.77 | 87.77 | -4.86% | 3,443 | 0.41 |
| Oct 30, 2026 | 95.95 | 97.23 | 91.59 | 92.25 | 92.25 | -6.06% | 5,321 | 0.64 |
| Oct 29, 2026 | 97.41 | 99.00 | 94.90 | 98.21 | 98.21 | +1.03% | 1,982 | 0.24 |
| Oct 28, 2026 | 100.17 | 101.08 | 97.00 | 97.20 | 97.20 | -1.29% | 1,402 | 0.17 |
| Oct 27, 2026 | 99.49 | 99.70 | 97.00 | 98.47 | 98.47 | +0.21% | 1,893 | 0.23 |
| Oct 26, 2026 | 93.76 | 98.90 | 91.47 | 98.26 | 98.26 | +5.37% | 8,271 | 1.01 |
| Oct 23, 2026 | 91.50 | 93.64 | 89.28 | 93.25 | 93.25 | +3.00% | 7,115 | 0.88 |
| Oct 22, 2026 | 90.50 | 91.59 | 87.00 | 90.53 | 90.53 | +0.26% | 17,152 | 2.18 |
| Oct 21, 2026 | 91.83 | 92.14 | 88.48 | 90.30 | 90.30 | +0.51% | 6,680 | 0.86 |
| Oct 20, 2026 | 88.50 | 90.45 | 85.95 | 89.84 | 89.84 | +2.42% | 10,998 | 1.44 |
| Oct 19, 2026 | 88.65 | 91.21 | 87.50 | 87.72 | 87.72 | -0.59% | 5,320 | 0.70 |
| Oct 16, 2026 | 92.34 | 94.08 | 87.60 | 88.24 | 88.24 | -2.55% | 4,164 | 0.55 |
| Oct 15, 2026 | 90.60 | 91.91 | 86.32 | 90.55 | 90.55 | -0.41% | 9,486 | 1.28 |
| Oct 14, 2026 | 100.10 | 102.00 | 90.45 | 90.92 | 90.92 | -9.77% | 9,223 | 1.27 |
| Oct 13, 2026 | 100.74 | 103.06 | 98.35 | 100.76 | 100.76 | -1.27% | 3,327 | 0.46 |
| Oct 12, 2026 | 107.38 | 109.00 | 100.50 | 102.06 | 102.06 | -5.82% | 3,980 | 0.55 |
| Oct 09, 2026 | 102.36 | 108.94 | 100.70 | 108.37 | 108.37 | +8.10% | 9,031 | 1.28 |
| Oct 08, 2026 | 104.58 | 105.13 | 99.29 | 100.25 | 100.25 | -4.70% | 10,589 | 1.53 |
| Oct 07, 2026 | 108.80 | 109.20 | 104.00 | 105.19 | 105.19 | -3.11% | 10,360 | 1.52 |
| Oct 06, 2026 | 108.45 | 111.69 | 107.60 | 108.57 | 108.57 | +0.76% | 8,788 | 1.30 |
| Oct 05, 2026 | 109.51 | 111.00 | 106.30 | 107.75 | 107.75 | -3.27% | 3,936 | 0.58 |
| Oct 02, 2026 | 108.93 | 113.19 | 107.70 | 111.39 | 111.39 | +4.85% | 11,106 | 1.66 |
| Oct 01, 2026 | 106.94 | 108.45 | 104.01 | 106.24 | 106.24 | -1.16% | 8,463 | 1.29 |
| Sep 30, 2026 | 108.42 | 113.28 | 107.27 | 107.49 | 107.49 | -0.47% | 12,694 | 1.99 |
| Sep 29, 2026 | 108.05 | 111.43 | 105.75 | 108.00 | 108.00 | -3.27% | 19,729 | 3.21 |
| Sep 28, 2026 | 113.58 | 114.90 | 109.57 | 111.65 | 111.65 | -4.77% | 32,141 | 5.61 |
| Sep 25, 2026 | 133.02 | 137.80 | 115.16 | 117.24 | 117.24 | +4.55% | 201,273 | 78.36 |
| Sep 24, 2026 | 116.81 | 119.59 | 111.95 | 112.14 | 112.14 | -4.56% | 2,100 | 0.81 |
| Sep 23, 2026 | 118.00 | 119.12 | 113.75 | 117.50 | 117.50 | +0.80% | 3,923 | 1.51 |
| Sep 22, 2026 | 120.00 | 122.49 | 115.00 | 116.57 | 116.57 | +0.41% | 2,220 | 0.85 |
| Sep 21, 2026 | 106.15 | 116.50 | 104.20 | 116.09 | 116.09 | +10.94% | 3,292 | 1.25 |
| Sep 18, 2026 | 109.00 | 110.00 | 102.68 | 104.64 | 104.64 | -2.81% | 1,056 | 0.40 |
| Sep 17, 2026 | 105.82 | 109.19 | 104.48 | 107.67 | 107.67 | +1.37% | 1,670 | 0.63 |
| Sep 16, 2026 | 105.75 | 108.25 | 104.25 | 106.22 | 106.22 | +0.39% | 819 | 0.31 |
| Sep 15, 2026 | 105.83 | 107.80 | 103.69 | 105.81 | 105.81 | -1.15% | 568 | 0.21 |
| Sep 14, 2026 | 107.36 | 107.87 | 103.15 | 107.04 | 107.04 | -1.06% | 2,657 | 0.99 |
| Sep 11, 2026 | 107.86 | 110.79 | 106.93 | 108.19 | 108.19 | +0.11% | 308 | 0.11 |
| Sep 10, 2026 | 111.34 | 112.00 | 107.00 | 108.07 | 108.07 | -2.98% | 1,722 | 0.62 |
| Sep 09, 2026 | 105.55 | 112.70 | 104.99 | 111.39 | 111.39 | +5.12% | 7,556 | 2.81 |
| Sep 08, 2026 | 105.87 | 108.42 | 100.94 | 105.96 | 105.96 | +1.20% | 1,282 | 0.48 |
| Sep 07, 2026 | 104.71 | 108.41 | 104.71 | 104.71 | 104.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 106.87 | 108.41 | 104.71 | 104.71 | 104.71 | -0.99% | 546 | 0.19 |
