AKAM: Akamai Technologies Inc.

As of Friday, April 26th, 2024

$ 101.68

-0.11 -0.11%

Open: 102.18
High: 102.62
Low: 101.66
Volume: 820,083
Previous Close on Thursday, April 25th, 2024

$ 101.79

-0.40 -0.39%

Open: 101.62
High: 102.16
Low: 100.29
Volume: 1,136,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 102.18 102.62 101.66 101.68 820,083 -0.11 -0.11
2024-04-25 101.62 102.16 100.29 101.79 1,136,756 -0.40 -0.39
2024-04-24 101.72 102.60 101.71 102.19 977,410 +0.46 +0.45
2024-04-23 101.35 102.11 101.12 101.73 957,483 +0.85 +0.84
2024-04-22 101.61 101.94 100.53 100.88 1,157,322 -0.62 -0.61
2024-04-19 100.69 101.72 100.45 101.50 1,312,942 +0.77 +0.76
2024-04-18 100.80 101.39 100.02 100.73 1,388,091 +0.39 +0.39
2024-04-17 101.36 102.25 100.27 100.34 1,303,511 -0.99 -0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.62
On 2024-04-26		 100.29
On 2024-04-25		 0.18 0.18 102.60
On 2024-04-24		 100.29
On 2024-04-25		 -2.26 101.65
10D 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -1.79 -1.73 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -4.24 101.44
20D 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -7.08 -6.51 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -9.06 103.84
WTD 102.62
On 2024-04-26		 100.29
On 2024-04-25		 0.18 0.18 102.60
On 2024-04-24		 100.29
On 2024-04-25		 -2.26 101.65
MTD 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -7.08 -6.51 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -9.06 103.84
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

101.68 -0.11 -0.11 820,083