AKAM: Akamai Technologies Inc.
$ 74.53 |
|
-0.57 -0.76% |
|
| Open: | 75.21 |
| High: | 75.35 |
| Low: | 73.81 |
| Volume: | 2,094,698 |
$ 75.10
+1.17 +1.58%
| Open: | 73.82 |
| High: | 75.49 |
| Low: | 73.68 |
| Volume: | 1,613,096 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | 75.21 | 75.35 | 73.81 | 74.53 | 2,094,698 | -0.57 | -0.76 |
| 2025-10-31 | 73.82 | 75.49 | 73.68 | 75.10 | 1,613,096 | +1.17 | +1.58 |
| 2025-10-30 | 72.86 | 75.20 | 72.76 | 73.93 | 1,615,080 | +0.92 | +1.26 |
| 2025-10-29 | 75.96 | 75.97 | 72.92 | 73.01 | 1,657,250 | -2.74 | -3.62 |
| 2025-10-28 | 75.40 | 76.16 | 74.91 | 75.75 | 1,998,221 | +0.26 | +0.34 |
| 2025-10-27 | 75.50 | 76.08 | 75.30 | 75.49 | 1,246,176 | +0.44 | +0.59 |
| 2025-10-24 | 74.90 | 75.82 | 74.76 | 75.05 | 1,565,855 | +0.44 | +0.59 |
| 2025-10-23 | 74.79 | 75.00 | 74.20 | 74.61 | 1,020,549 | -0.10 | -0.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.16 On 2025-10-28 |
72.76 On 2025-10-30 |
-0.96 | -1.27 | 76.16 On 2025-10-28 |
72.76 On 2025-10-30 |
-4.46 | 74.46 |
| 10D | 76.52 On 2025-10-21 |
72.76 On 2025-10-30 |
0.28 | 0.38 | 76.52 On 2025-10-21 |
72.76 On 2025-10-30 |
-4.91 | 74.83 |
| 20D | 78.92 On 2025-10-07 |
72.28 On 2025-10-17 |
-3.91 | -4.98 | 78.92 On 2025-10-07 |
72.28 On 2025-10-17 |
-8.41 | 74.60 |
| WTD | 75.35 On 2025-11-03 |
73.81 On 2025-11-03 |
-0.57 | -0.76 | -- | -- | -- | 74.53 |
| MTD | 75.35 On 2025-11-03 |
73.81 On 2025-11-03 |
-0.57 | -0.76 | -- | -- | -- | 74.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,336.68 | -226.19 | -0.48 | 569,630,186 |
|
DJTA
Dow Jones Transportation Average |
15,821.12 | -69.05 | -0.43 | 143,508,588 |
|
SPX
S&P 500 Index |
6,851.97 | +11.77 | +0.17 | |
|
OEX
S&P 100 Index |
3,460.03 | +9.24 | +0.27 | |
|
NDX
NASDAQ 100 Index |
25,972.94 | +114.82 | +0.44 | |
|
NYA
NYSE Composite Index |
21,416.59 | -42.99 | -0.20 | |
|
XAX
NYSE AMEX Composite Index |
6,947.73 | +18.77 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,736.63 | +4.48 | +0.12 | |
|
RUT
Russell 2000 Index |
2,471.24 | -8.14 | -0.33 | |
|
RUA
Russell 3000 Index |
3,885.83 | +3.91 | +0.10 | |
|
VIX
CBOE Volatility Index |
17.17 | -0.27 | -1.55 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.74 | +0.16 | +0.68 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.54 | 0.00 | 0.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.38 | -0.11 | -0.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,079.16 | +47.77 | +0.40 |