AKAM: Akamai Technologies Inc.

As of Tuesday, November 10th, 2026

$ 83.04

+2.75 +3.43%

Open: 79.50
High: 84.32
Low: 78.40
Volume: 22,643,276
Previous Close on Monday, November 9th, 2026

$ 80.29

-2.80 -3.37%

Open: 78.73
High: 83.65
Low: 78.49
Volume: 16,019,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 79.50 84.32 78.40 83.95 22,551,236 +3.66 +4.56
2026-11-09 78.73 83.65 78.49 80.29 16,019,207 -2.80 -3.37
2026-11-06 83.37 85.45 81.74 83.09 10,390,172 +5.25 +6.74
2026-11-05 83.42 84.21 77.37 77.84 9,590,288 -8.09 -9.41
2026-11-04 85.97 86.99 83.39 85.93 4,646,930 -0.60 -0.69
2026-11-03 87.34 87.82 84.50 86.53 4,679,606 -0.16 -0.18
2026-11-02 92.86 93.02 86.44 86.69 4,143,405 -6.03 -6.50
2026-10-30 96.37 96.62 91.61 92.72 5,180,562 -6.66 -6.70
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 86.99
On 2026-11-04		 77.37
On 2026-11-05		 -2.58 -2.98 86.99
On 2026-11-04		 77.37
On 2026-11-05		 -11.06 82.22
10D 99.94
On 2026-10-28		 77.37
On 2026-11-05		 -15.64 -15.70 99.94
On 2026-10-28		 77.37
On 2026-11-05		 -22.58 87.45
20D 99.94
On 2026-10-28		 77.37
On 2026-11-05		 -15.98 -15.99 99.94
On 2026-10-28		 77.37
On 2026-11-05		 -22.58 89.81
WTD 84.32
On 2026-11-10		 78.40
On 2026-11-10		 0.86 1.04 83.65
On 2026-11-09		 83.65
On 2026-11-09		 0.00 82.12
MTD 93.02
On 2026-11-02		 77.37
On 2026-11-05		 -8.77 -9.46 93.02
On 2026-11-02		 77.37
On 2026-11-05		 -16.82 83.47
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

172.28 -5.10 -2.88 62,792
ENPH

Enphase Energy Inc.

27.66 -1.84 -6.24 5,919,307
SNX

SYNNEX Corporation

232.50 +4.17 +1.83 558,728
CTVA

Corteva Inc.

12.17 +0.06 +0.50 11,608,122
AKAM

Akamai Technologies Inc.

83.04 +2.75 +3.43 22,643,276