AKAM: Akamai Technologies Inc.
$ 73.81 |
|
-0.70 -0.94% |
|
| Open: | 73.84 |
| High: | 75.58 |
| Low: | 73.25 |
| Volume: | 1,459,991 |
$ 74.51
+0.36 +0.49%
| Open: | 74.17 |
| High: | 74.84 |
| Low: | 73.85 |
| Volume: | 936,719 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 73.84 | 75.58 | 73.25 | 73.81 | 1,459,991 | -0.70 | -0.94 |
| 2025-04-15 | 74.17 | 74.84 | 73.85 | 74.51 | 936,719 | +0.36 | +0.49 |
| 2025-04-14 | 74.67 | 75.15 | 73.39 | 74.15 | 1,250,743 | +0.10 | +0.14 |
| 2025-04-11 | 72.72 | 74.51 | 71.81 | 74.05 | 2,515,351 | +1.49 | +2.05 |
| 2025-04-10 | 74.32 | 74.95 | 70.75 | 72.56 | 2,030,604 | -3.79 | -4.96 |
| 2025-04-09 | 67.60 | 76.80 | 67.51 | 76.35 | 3,885,375 | +8.14 | +11.93 |
| 2025-04-08 | 73.77 | 73.85 | 67.63 | 68.21 | 3,590,129 | -2.72 | -3.83 |
| 2025-04-07 | 72.64 | 74.80 | 69.50 | 70.93 | 3,455,959 | -2.76 | -3.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.58 On 2025-04-16 |
70.75 On 2025-04-10 |
-2.54 | -3.33 | 74.95 On 2025-04-10 |
71.81 On 2025-04-11 |
-4.19 | 73.82 |
| 10D | 80.88 On 2025-04-03 |
67.51 On 2025-04-09 |
-7.82 | -9.58 | 80.88 On 2025-04-03 |
67.51 On 2025-04-09 |
-16.53 | 73.70 |
| 20D | 83.28 On 2025-03-25 |
67.51 On 2025-04-09 |
-8.60 | -10.44 | 83.28 On 2025-03-25 |
67.51 On 2025-04-09 |
-18.94 | 77.50 |
| WTD | 75.58 On 2025-04-16 |
73.25 On 2025-04-16 |
-0.24 | -0.32 | 75.15 On 2025-04-14 |
73.85 On 2025-04-15 |
-1.73 | 74.16 |
| MTD | 81.99 On 2025-04-02 |
67.51 On 2025-04-09 |
-6.69 | -8.31 | 81.99 On 2025-04-02 |
67.51 On 2025-04-09 |
-17.66 | 74.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |