AKAM: Akamai Technologies Inc.
$ 87.96 |
|
+0.60 +0.69% |
|
| Open: | 87.09 |
| High: | 88.19 |
| Low: | 86.56 |
| Volume: | 1,516,474 |
$ 87.36
+1.40 +1.63%
| Open: | 84.85 |
| High: | 87.42 |
| Low: | 84.70 |
| Volume: | 2,369,893 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 87.09 | 88.19 | 86.56 | 87.96 | 1,516,474 | +0.60 | +0.69 |
| 2024-11-19 | 84.85 | 87.42 | 84.70 | 87.36 | 2,369,893 | +1.40 | +1.63 |
| 2024-11-18 | 87.43 | 88.18 | 85.59 | 85.96 | 2,424,649 | -1.47 | -1.68 |
| 2024-11-15 | 88.86 | 89.56 | 86.78 | 87.43 | 2,616,513 | -0.92 | -1.04 |
| 2024-11-14 | 88.74 | 89.54 | 88.24 | 88.35 | 2,427,812 | -0.40 | -0.45 |
| 2024-11-13 | 89.21 | 90.16 | 88.50 | 88.75 | 2,402,777 | -1.33 | -1.48 |
| 2024-11-12 | 91.50 | 91.50 | 89.74 | 90.08 | 2,841,084 | -0.99 | -1.09 |
| 2024-11-11 | 91.65 | 92.18 | 89.77 | 91.07 | 3,308,822 | +1.70 | +1.90 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 89.56 On 2024-11-15 |
84.70 On 2024-11-19 |
-0.79 | -0.89 | 89.56 On 2024-11-15 |
84.70 On 2024-11-19 |
-5.43 | 87.41 |
| 10D | 104.99 On 2024-11-07 |
84.70 On 2024-11-19 |
-16.75 | -16.00 | 104.99 On 2024-11-07 |
84.70 On 2024-11-19 |
-19.33 | 90.07 |
| 20D | 105.26 On 2024-11-06 |
84.70 On 2024-11-19 |
-14.76 | -14.37 | 105.26 On 2024-11-06 |
84.70 On 2024-11-19 |
-19.53 | 96.03 |
| WTD | 88.19 On 2024-11-20 |
84.70 On 2024-11-19 |
0.53 | 0.61 | 88.18 On 2024-11-18 |
84.70 On 2024-11-19 |
-3.95 | 87.09 |
| MTD | 105.26 On 2024-11-06 |
84.70 On 2024-11-19 |
-13.12 | -12.98 | 105.26 On 2024-11-06 |
84.70 On 2024-11-19 |
-19.53 | 93.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |