AKAM: Akamai Technologies Inc.

As of Monday, August 3rd, 2026

$ 117.88

+2.70 +2.34%

Open: 115.00
High: 118.71
Low: 114.00
Volume: 3,132,341
Previous Close on Friday, July 31st, 2026

$ 115.18

+1.43 +1.26%

Open: 115.49
High: 116.63
Low: 112.50
Volume: 2,893,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 115.00 118.71 114.00 117.88 3,132,341 +2.70 +2.34
2026-07-31 115.49 116.63 112.50 115.18 2,893,323 +1.43 +1.26
2026-07-30 108.60 114.42 108.19 113.75 3,046,006 +6.34 +5.90
2026-07-29 111.70 112.49 107.11 107.41 3,018,703 -4.38 -3.92
2026-07-28 111.75 113.17 107.92 111.79 2,942,392 -1.06 -0.94
2026-07-27 117.00 117.82 110.82 112.85 2,857,564 -2.52 -2.18
2026-07-24 117.53 119.08 115.24 115.37 3,096,781 -2.00 -1.70
2026-07-23 124.12 125.77 117.31 117.37 3,255,509 -6.93 -5.58
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 118.71
On 2026-08-03		 107.11
On 2026-07-29		 5.03 4.46 113.17
On 2026-07-28		 107.11
On 2026-07-29		 -5.36 113.20
10D 127.50
On 2026-07-21		 107.11
On 2026-07-29		 -5.25 -4.26 127.50
On 2026-07-21		 107.11
On 2026-07-29		 -16.00 116.08
20D 131.08
On 2026-07-10		 107.11
On 2026-07-29		 5.15 4.57 131.08
On 2026-07-10		 107.11
On 2026-07-29		 -18.29 119.54
WTD 118.71
On 2026-08-03		 114.00
On 2026-08-03		 2.70 2.34 -- -- -- 117.88
MTD 118.71
On 2026-08-03		 114.00
On 2026-08-03		 2.70 2.34 -- -- -- 117.88
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

117.88 +2.70 +2.34 3,132,341