AKAM: Akamai Technologies Inc.

As of Thursday, April 2nd, 2026

$ 118.00

+2.25 +1.94%

Open: 112.70
High: 118.02
Low: 112.12
Volume: 4,111,486
Previous Close on Wednesday, April 1st, 2026

$ 115.75

+0.90 +0.78%

Open: 115.99
High: 117.64
Low: 114.99
Volume: 3,268,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 112.70 118.02 112.12 118.00 4,111,486 +2.25 +1.94
2026-04-01 115.99 117.64 114.99 115.75 3,268,299 +0.90 +0.78
2026-03-31 110.67 116.39 110.01 114.85 3,735,423 +4.63 +4.20
2026-03-30 115.45 116.22 108.69 110.22 3,973,157 -4.28 -3.74
2026-03-27 115.74 116.06 111.91 114.50 4,460,109 -2.75 -2.35
2026-03-26 118.39 121.12 116.05 117.25 5,346,611 -1.90 -1.59
2026-03-25 115.85 120.59 115.60 119.15 6,702,144 +4.65 +4.06
2026-03-24 113.15 115.64 112.31 114.50 4,472,054 +0.07 +0.06
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 118.02
On 2026-04-02		 108.69
On 2026-03-30		 0.75 0.64 116.06
On 2026-03-27		 116.06
On 2026-03-27		 0.00 114.66
10D 121.12
On 2026-03-26		 108.69
On 2026-03-30		 8.00 7.27 121.12
On 2026-03-26		 108.69
On 2026-03-30		 -10.26 114.91
20D 121.12
On 2026-03-26		 96.98
On 2026-03-06		 17.00 16.83 121.12
On 2026-03-26		 108.69
On 2026-03-30		 -10.26 110.27
WTD 118.02
On 2026-04-02		 108.69
On 2026-03-30		 3.50 3.06 116.22
On 2026-03-30		 116.22
On 2026-03-30		 0.00 114.71
MTD 118.02
On 2026-04-02		 112.12
On 2026-04-02		 3.15 2.74 117.64
On 2026-04-01		 117.64
On 2026-04-01		 0.00 116.88
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.43 +0.05 +0.05 464,333
PCTY

Paylocity Holding Corporation

106.14 +0.96 +0.91 1,110,474
AKAM

Akamai Technologies Inc.

118.00 +2.25 +1.94 4,111,486