Skip to main content
Akamai Technologies, Inc. (BIT:1AKAM)
Italy flag Italy · Delayed Price · Currency is EUR
81.52
+0.57 (0.70%)
At close: Apr 28, 2026

Akamai Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202680.4880.4880.4880.9580.95-0.93%6
Apr 24, 202681.7181.7181.7181.7181.710.99%-
Apr 23, 202680.9180.9180.9180.9180.91-3.16%-
Apr 22, 202683.5583.5583.5583.5583.550.28%-
Apr 21, 202683.3283.3283.3283.3283.320.62%-
Apr 20, 202681.6381.6381.6382.8182.811.30%38
Apr 17, 202681.7581.7581.7581.7581.75-0.17%-
Apr 16, 202681.8981.8981.8981.8981.895.77%-
Apr 15, 202677.4277.4277.4277.4277.420.98%-
Apr 14, 202676.6776.6776.6776.6776.67-5.75%-
Apr 13, 202677.9278.1577.9281.3581.350.02%119
Apr 10, 202681.3381.3381.3381.3381.33-12.95%-
Apr 9, 202698.4798.4798.4793.4393.43-4.74%5
Apr 8, 202698.0898.0898.0898.0898.080.11%-
Apr 7, 202697.9797.9797.9797.9797.97-2.61%-
Apr 2, 2026100.60100.60100.60100.60100.600.75%-
Apr 1, 202699.8599.8599.8599.8599.852.34%-
Mar 31, 202697.3797.3797.3097.5797.570.21%100
Mar 30, 202697.3797.3797.3797.3797.37-1.70%46
Mar 27, 202699.0599.0599.0599.0599.05-3.03%-
Mar 26, 2026102.14102.14102.14102.14102.14-0.68%-
Mar 25, 2026102.84102.84102.84102.84102.844.55%-
Mar 24, 202698.3698.3698.3698.3698.360.38%-
Mar 23, 202697.9997.9997.9997.9997.992.12%-
Mar 20, 202695.9695.9695.9695.9695.962.83%-
Mar 19, 202693.3293.3293.3293.3293.32-2.33%-
Mar 18, 202695.5595.5595.5595.5595.555.50%-
Mar 17, 202690.5790.5790.5790.5790.57-1.80%-
Mar 16, 202692.2392.2392.2392.2392.23-1.80%-
Mar 13, 202693.9293.9293.9293.9293.921.00%-
Mar 12, 202692.9992.9992.9992.9992.991.07%-
Mar 11, 202692.0192.0192.0192.0192.011.75%-
Mar 10, 202690.4390.4390.4390.4390.432.20%-
Mar 9, 202688.4888.4888.4888.4888.483.15%-
Mar 6, 202685.7885.7885.7885.7885.78-3.29%-
Mar 5, 202688.7088.7088.7088.7088.700.51%-
Mar 4, 202688.2588.2588.2588.2588.253.75%-
Mar 3, 202682.5382.5382.5385.0685.062.05%33
Mar 2, 202683.3583.3583.3583.3583.35-0.18%-
Feb 27, 202683.5083.5083.5083.5083.50-1.22%-
Feb 26, 202684.2784.2784.2784.5384.530.26%30
Feb 25, 202684.3184.3184.3184.3184.31-3.67%-
Feb 24, 202684.2784.2784.2787.5287.524.29%1
Feb 23, 202683.9283.9283.9283.9283.92-0.39%-
Feb 20, 202684.2584.2584.2584.2584.25-8.78%-
Feb 19, 202692.3692.3692.3692.3692.360.01%-
Feb 18, 202692.3592.3592.3592.3592.350.18%-
Feb 17, 202691.2991.3091.2992.1892.18-1.89%65
Feb 16, 202693.9693.9693.9693.9693.961.59%-
Feb 13, 202692.4992.4992.4992.4992.494.47%-
Feb 12, 202688.5388.5388.5388.5388.5310.43%-
Feb 11, 202680.1780.1780.1780.1780.170.94%-
Feb 10, 202679.4279.4279.4279.4279.421.60%-
Feb 9, 202678.1778.1778.1778.1778.17-0.69%-
Feb 6, 202678.7178.7178.7178.7178.710.97%-
Feb 5, 202677.9577.9577.9577.9577.95-1.32%-
Feb 4, 202678.9978.9978.9978.9978.990.86%-
Feb 3, 202678.3278.3278.3278.3278.32-4.87%-
Feb 2, 202681.7181.7581.7182.3382.330.29%41
Jan 30, 202682.3982.3982.3982.0982.09-1.37%25
Jan 29, 202681.8785.3081.8783.2383.23-2.93%113
Jan 28, 202686.7986.7985.7585.7485.74-1.03%65
Jan 27, 202683.0086.5783.0086.6386.635.12%106
Jan 26, 202681.1381.1381.1382.4182.410.82%50
Jan 23, 202681.8781.8781.8781.7481.74-1.27%40
Jan 22, 202682.7982.7982.7982.7982.795.59%-
Jan 21, 202678.4178.4178.4178.4178.410.22%-
Jan 20, 202679.1479.1479.1478.2478.24-2.18%100
Jan 19, 202682.7982.7982.7979.9879.98-1.21%100
Jan 16, 202680.8080.8080.8080.9680.962.78%69
Jan 15, 202677.9477.9477.9478.7778.771.06%500
Jan 14, 202677.9477.9477.9477.9477.942.35%3
Jan 13, 202679.0079.0076.0076.1576.15-4.14%260
Jan 12, 202678.7878.7878.7879.4479.446.57%20
Jan 9, 202674.5474.5474.5474.5474.540.24%-
Jan 8, 202674.5074.5074.5074.3674.36-1.72%177
Jan 7, 202675.6675.6675.6675.6675.661.49%-
Jan 6, 202674.5574.5574.5574.5574.550.92%-
Jan 5, 202672.0174.2372.0173.8773.870.97%20
Jan 2, 202673.1673.1673.1673.1673.16-2.67%-
Dec 30, 202575.1775.1775.1775.1775.170.21%-
Dec 29, 202575.0175.0175.0175.0175.01-0.44%-
Dec 23, 202575.3475.3475.3475.3475.34-1.84%-
Dec 22, 202576.0976.7976.0976.7576.750.95%150
Dec 19, 202576.0376.0376.0376.0376.031.39%-
Dec 18, 202574.9974.9974.9974.9974.99-0.58%-
Dec 17, 202575.4375.4375.4375.4375.433.40%-
Dec 16, 202572.9572.9572.9572.9572.95-2.00%-
Dec 15, 202574.4474.4474.4474.4474.441.78%-
Dec 12, 202573.1473.1473.1473.1473.14-0.31%-
Dec 11, 202573.3773.3773.3773.3773.37-0.89%-
Dec 10, 202574.0374.0374.0374.0374.03-0.36%-
Dec 9, 202574.3074.3074.3074.3074.302.06%-
Dec 8, 202572.8072.8072.8072.8072.80-1.25%-
Dec 5, 202573.7273.7273.7273.7273.72-1.77%-
Dec 4, 202575.0575.0575.0575.0575.05-0.28%-
Dec 3, 202575.2675.2675.2675.2675.261.21%-
Dec 2, 202574.3674.3674.3674.3674.36-1.68%-
Dec 1, 202575.6375.6375.6375.6375.63-2.12%-
Nov 28, 202577.0477.0477.0477.2777.271.01%2