AKAM: Akamai Technologies Inc.

As of Friday, July 19th, 2024

$ 95.05

B: 94.56 X 1
A: 95.47 X 1

-0.74 -0.77%

Open: 96.05
High: 96.18
Low: 94.46
Volume: 1,411,780
Previous Close on Thursday, July 18th, 2024

$ 95.79

-1.40 -1.44%

Open: 97.24
High: 97.80
Low: 95.29
Volume: 1,636,294
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 96.05 96.18 94.46 95.05 1,411,780 -0.74 -0.77
2024-07-18 97.24 97.80 95.29 95.79 1,636,294 -1.40 -1.44
2024-07-17 97.00 97.63 96.10 97.19 1,062,608 -0.29 -0.30
2024-07-16 96.50 97.62 95.94 97.48 1,163,341 +1.22 +1.27
2024-07-15 95.38 96.84 95.28 96.26 975,001 +1.12 +1.18
2024-07-12 94.28 96.25 94.21 95.14 1,335,197 +1.04 +1.11
2024-07-11 93.63 95.27 93.62 94.10 1,430,547 +0.32 +0.34
2024-07-10 92.92 93.82 92.38 93.78 1,413,815 +1.30 +1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 97.80
On 2024-07-18
94.46
On 2024-07-19
-0.09 -0.09 97.80
On 2024-07-18
94.46
On 2024-07-19
-3.42 96.35
10D 97.80
On 2024-07-18
90.95
On 2024-07-08
4.58 5.06 97.80
On 2024-07-18
94.46
On 2024-07-19
-3.42 95.02
20D 97.80
On 2024-07-18
87.83
On 2024-06-26
5.69 6.37 97.80
On 2024-07-18
94.46
On 2024-07-19
-3.42 92.29
WTD 97.80
On 2024-07-18
94.46
On 2024-07-19
-0.09 -0.09 97.80
On 2024-07-18
94.46
On 2024-07-19
-3.42 96.35
MTD 97.80
On 2024-07-18
89.02
On 2024-07-01
4.97 5.52 97.80
On 2024-07-18
94.46
On 2024-07-19
-3.42 93.67
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

95.05 -0.74 -0.77 1,411,780