AKAM: Akamai Technologies Inc.
$ 73.80 |
|
+0.56 +0.76% |
Open: | 74.13 |
High: | 74.52 |
Low: | 73.23 |
Volume: | 1,788,768 |
$ 73.24
-2.26 -2.99%
Open: | 75.70 |
High: | 76.28 |
Low: | 73.14 |
Volume: | 1,683,239 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-13 | 74.13 | 74.52 | 73.23 | 73.80 | 1,788,758 | +0.56 | +0.76 |
2025-10-10 | 75.70 | 76.28 | 73.14 | 73.24 | 1,683,239 | -2.26 | -2.99 |
2025-10-09 | 77.00 | 77.03 | 75.21 | 75.50 | 1,413,281 | -1.22 | -1.59 |
2025-10-08 | 76.80 | 77.62 | 76.54 | 76.72 | 1,072,062 | +0.12 | +0.16 |
2025-10-07 | 78.62 | 78.92 | 76.41 | 76.60 | 1,297,329 | -1.84 | -2.35 |
2025-10-06 | 78.00 | 78.56 | 77.07 | 78.44 | 1,263,401 | +0.88 | +1.13 |
2025-10-03 | 78.01 | 79.00 | 77.43 | 77.56 | 1,313,964 | -0.45 | -0.58 |
2025-10-02 | 76.17 | 78.16 | 75.60 | 78.01 | 1,634,427 | +2.17 | +2.86 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 78.92 On 2025-10-07 |
73.14 On 2025-10-10 |
-4.64 | -5.92 | 78.92 On 2025-10-07 |
73.14 On 2025-10-10 |
-7.32 | 75.17 |
10D | 79.00 On 2025-10-03 |
73.14 On 2025-10-10 |
-2.43 | -3.19 | 79.00 On 2025-10-03 |
73.14 On 2025-10-10 |
-7.42 | 76.15 |
20D | 79.00 On 2025-10-03 |
73.14 On 2025-10-10 |
-2.66 | -3.48 | 79.00 On 2025-10-03 |
73.14 On 2025-10-10 |
-7.42 | 76.15 |
WTD | 74.52 On 2025-10-13 |
73.23 On 2025-10-13 |
0.56 | 0.76 | -- | -- | -- | 73.80 |
MTD | 79.00 On 2025-10-03 |
73.14 On 2025-10-10 |
-1.96 | -2.59 | 79.00 On 2025-10-03 |
73.14 On 2025-10-10 |
-7.42 | 76.19 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,067.58 | +587.98 | +1.29 | 411,629,641 |
DJTA
Dow Jones Transportation Average |
15,239.93 | +172.06 | +1.14 | 101,986,247 |
SPX
S&P 500 Index |
6,654.72 | +102.21 | +1.56 | |
OEX
S&P 100 Index |
3,325.53 | +56.44 | +1.73 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,750.25 | +528.51 | +2.18 | |
NYA
NYSE Composite Index |
21,381.79 | +284.87 | +1.35 | |
XAX
NYSE AMEX Composite Index |
7,045.38 | +217.49 | +3.19 | |
RUI
RUSSELL 1000 Index |
3,637.41 | +56.62 | +1.58 | |
RUT
Russell 2000 Index |
2,461.42 | +66.82 | +2.79 | |
RUA
Russell 3000 Index |
3,786.44 | +60.88 | +1.63 | |
VIX
CBOE Volatility Index |
19.03 | -2.63 | -12.14 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.46 | -0.59 | -2.45 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.41 | -1.37 | -5.76 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.93 | -1.88 | -8.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,508.38 | +367.49 | +3.30 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AKAM
Akamai Technologies Inc. |
73.80 | +0.56 | +0.76 | 1,788,768 |