AKAM: Akamai Technologies Inc.
$ 85.44 |
|
+2.58 +3.11% |
|
| Open: | 83.70 |
| High: | 86.15 |
| Low: | 83.36 |
| Volume: | 3,817,278 |
$ 82.86
-0.01 -0.01%
| Open: | 82.84 |
| High: | 83.44 |
| Low: | 82.17 |
| Volume: | 2,221,370 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 83.70 | 86.15 | 83.36 | 85.44 | 3,814,782 | +2.58 | +3.11 |
| 2025-05-07 | 82.84 | 83.44 | 82.17 | 82.86 | 2,221,370 | -0.01 | -0.01 |
| 2025-05-06 | 82.54 | 83.56 | 82.15 | 82.87 | 1,279,301 | -0.23 | -0.28 |
| 2025-05-05 | 82.17 | 84.05 | 81.91 | 83.10 | 1,576,338 | +0.56 | +0.68 |
| 2025-05-02 | 82.21 | 83.04 | 81.64 | 82.54 | 1,340,455 | +1.43 | +1.76 |
| 2025-05-01 | 81.30 | 81.93 | 80.34 | 81.11 | 1,159,153 | +0.53 | +0.66 |
| 2025-04-30 | 79.61 | 80.80 | 78.96 | 80.58 | 1,065,890 | -0.40 | -0.49 |
| 2025-04-29 | 80.06 | 81.47 | 79.53 | 80.98 | 1,267,032 | +0.80 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.15 On 2025-05-08 |
81.64 On 2025-05-02 |
4.33 | 5.34 | 84.05 On 2025-05-05 |
82.15 On 2025-05-06 |
-2.26 | 83.36 |
| 10D | 86.15 On 2025-05-08 |
78.76 On 2025-04-25 |
6.24 | 7.88 | 81.47 On 2025-04-29 |
78.96 On 2025-04-30 |
-3.08 | 81.95 |
| 20D | 86.15 On 2025-05-08 |
70.75 On 2025-04-10 |
9.09 | 11.91 | 75.58 On 2025-04-16 |
71.28 On 2025-04-21 |
-5.68 | 78.13 |
| WTD | 86.15 On 2025-05-08 |
81.91 On 2025-05-05 |
2.90 | 3.51 | 84.05 On 2025-05-05 |
82.15 On 2025-05-06 |
-2.26 | 83.57 |
| MTD | 86.15 On 2025-05-08 |
80.34 On 2025-05-01 |
4.86 | 6.03 | 84.05 On 2025-05-05 |
82.15 On 2025-05-06 |
-2.26 | 82.99 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |