AKAM: Akamai Technologies Inc.

As of Thursday, February 12th, 2026

$ 104.61

+9.81 +10.35%

Open: 98.75
High: 106.80
Low: 98.75
Volume: 10,518,922
Previous Close on Wednesday, February 11th, 2026

$ 94.80

+0.40 +0.42%

Open: 99.01
High: 99.01
Low: 94.49
Volume: 3,941,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 98.75 106.80 98.75 104.61 10,518,882 +9.81 +10.35
2026-02-11 99.01 99.01 94.49 94.80 3,941,701 +0.40 +0.42
2026-02-10 94.69 95.79 94.00 94.40 2,302,457 -0.32 -0.34
2026-02-09 95.01 95.55 92.31 94.72 2,084,212 -0.36 -0.38
2026-02-06 92.57 95.25 92.50 95.08 3,156,151 +3.59 +3.92
2026-02-05 91.81 93.34 91.13 91.49 3,160,568 -0.43 -0.47
2026-02-04 91.69 94.14 90.88 91.92 3,021,784 +0.13 +0.14
2026-02-03 96.14 97.99 91.18 91.79 3,404,769 -4.84 -5.01
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 106.80
On 2026-02-12		 92.31
On 2026-02-09		 13.12 14.34 95.25
On 2026-02-06		 95.25
On 2026-02-06		 0.00 96.72
10D 106.80
On 2026-02-12		 90.88
On 2026-02-04		 5.26 5.29 99.25
On 2026-01-30		 90.88
On 2026-02-04		 -8.43 95.26
20D 106.80
On 2026-02-12		 89.23
On 2026-01-20		 13.96 15.40 104.98
On 2026-01-27		 90.88
On 2026-02-04		 -13.43 95.82
WTD 106.80
On 2026-02-12		 92.31
On 2026-02-09		 9.53 10.02 95.55
On 2026-02-09		 95.55
On 2026-02-09		 0.00 97.13
MTD 106.80
On 2026-02-12		 90.88
On 2026-02-04		 7.46 7.68 97.99
On 2026-02-03		 90.88
On 2026-02-04		 -7.26 95.05
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

52.02 -0.67 -1.27 1,247,645
AORT

Artivion Inc.

40.65 +0.55 +1.37 77,617
ITUB

Itaú Unibanco Holding S.A.

9.28 -0.29 -3.03 30,242,770
AKAM

Akamai Technologies Inc.

104.61 +9.81 +10.35 10,518,922