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 $78.71 on 18-07-2025 at 21:39:46
Change $0.78 1%
Buy $79.00
Sell $76.90
Buy / Sell AKAM Shares
Last Trade: Buy 100.00 at $78.755
Day's Volume: 58,243
Last Close: $78.69
Open: $78.225
ISIN: US00971T1016
Day's Range $77.75 - $78.81
52wk Range: $74.77 - $81.44
Market Capitalisation: $11.39b
VWAP: $78.30438
Shares in Issue: 146.21m

Akamai Technolo (AKAM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $78.755 Automatic Execution
15:56:24 - 18-Jul-25
Buy* 20 $78.75 Automatic Execution
15:56:21 - 18-Jul-25
Sell* 100 $78.74 Automatic Execution
15:56:18 - 18-Jul-25
Sell* 41 $78.74 Automatic Execution
15:56:18 - 18-Jul-25
Sell* 50 $78.74 Automatic Execution
15:56:18 - 18-Jul-25
Sell* 100 $78.75 Automatic Execution
15:56:18 - 18-Jul-25
Sell* 100 $78.75 Automatic Execution
15:56:18 - 18-Jul-25
Buy* 27 $78.75 Automatic Execution
15:56:18 - 18-Jul-25
Buy* 26 $78.75 Automatic Execution
15:56:18 - 18-Jul-25
Buy* 4 $78.73 Automatic Execution
15:56:11 - 18-Jul-25
See more Akamai Technolo trades

Akamai Technolo (AKAM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 78.225 78.81 77.75 78.69 58,243
17th Jul 2025 (Thu) 77.17 78.04 76.68 77.93 61,316
16th Jul 2025 (Wed) 77.00 77.23 75.89 77.04 51,828
15th Jul 2025 (Tue) 77.865 77.89 76.77 76.80 44,148
14th Jul 2025 (Mon) 77.39 78.00 76.90 77.41 25,633
11th Jul 2025 (Fri) 78.97 78.97 77.36 77.38 74,782
10th Jul 2025 (Thu) 80.00 80.38 79.27 79.44 65,286
9th Jul 2025 (Wed) 80.92 81.04 79.72 80.63 59,335
8th Jul 2025 (Tue) 79.52 81.415 79.41 80.64 96,904
7th Jul 2025 (Mon) 79.13 79.73 78.59 79.06 95,320
4th Jul 2025 (Fri) 80.315 80.455 79.075 79.48 62,720
3rd Jul 2025 (Thu) 80.315 80.455 79.075 79.48 62,720
2nd Jul 2025 (Wed) 79.65 79.84 78.92 79.46 50,948
1st Jul 2025 (Tue) 79.90 80.89 79.26 79.61 92,259
30th Jun 2025 (Mon) 79.60 80.25 79.36 79.76 74,842
27th Jun 2025 (Fri) 79.84 80.21 78.78 79.60 73,282
26th Jun 2025 (Thu) 79.83 80.22 79.23 79.60 68,617
25th Jun 2025 (Wed) 79.56 80.35 79.25 79.53 81,451
24th Jun 2025 (Tue) 79.81 80.28 78.87 80.06 164,706
23rd Jun 2025 (Mon) 77.895 79.375 77.305 79.28 143,304
20th Jun 2025 (Fri) 78.70 79.28 77.65 78.38 125,636
19th Jun 2025 (Thu) 78.745 79.25 77.96 78.70 129,663
See more Akamai Technolo price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered