Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Akamai Technolo (AKAM.US) Share Price

Price $117.89 on 03-04-2026 at 22:47:26
Change $1.70 1.44%
Buy $118.08
Sell $117.79
Last Trade: -
Day's Volume: 183,807
Last Close: $118.00
Open: $112.70
ISIN: US00971T1016
Day's Range $112.515 - $118.00
52wk Range: $67.65 - $121.08
Market Capitalisation: $17.11b
VWAP: $116.60748
Shares in Issue: 145.01m

Akamai Technolo (AKAM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Akamai Technolo trades

Akamai Technolo (AKAM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 112.70 118.00 112.515 118.00 183,807
2nd Apr 2026 (Thu) 112.70 118.00 112.515 118.00 183,807
1st Apr 2026 (Wed) 115.98 117.58 115.00 115.75 161,760
31st Mar 2026 (Tue) 110.17 116.25 110.17 114.85 83,776
30th Mar 2026 (Mon) 115.97 115.99 108.74 110.22 130,006
27th Mar 2026 (Fri) 115.73 116.01 111.98 114.50 196,512
26th Mar 2026 (Thu) 118.39 121.08 116.06 117.25 234,010
25th Mar 2026 (Wed) 116.00 120.57 115.875 119.15 238,774
24th Mar 2026 (Tue) 113.14 115.59 112.82 114.50 134,331
23rd Mar 2026 (Mon) 109.71 115.20 109.52 114.43 129,451
20th Mar 2026 (Fri) 110.11 111.85 108.84 110.48 141,081
19th Mar 2026 (Thu) 108.73 110.40 106.20 110.00 130,796
18th Mar 2026 (Wed) 105.56 112.76 105.56 108.86 225,386
17th Mar 2026 (Tue) 106.42 106.765 103.77 105.84 191,761
16th Mar 2026 (Mon) 107.35 107.36 104.63 105.44 170,302
13th Mar 2026 (Fri) 105.83 109.51 105.83 107.67 177,602
12th Mar 2026 (Thu) 105.04 108.375 104.68 105.47 163,617
11th Mar 2026 (Wed) 103.91 108.34 103.50 106.47 134,074
10th Mar 2026 (Tue) 101.75 106.04 100.60 104.50 107,409
9th Mar 2026 (Mon) 99.03 103.04 98.51 102.11 50,703
6th Mar 2026 (Fri) 99.65 100.10 97.00 99.89 40,213
5th Mar 2026 (Thu) 102.14 104.51 100.20 101.00 52,991
See more Akamai Technolo price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered