AKAM: Akamai Technologies Inc.

As of Wednesday, May 14th, 2025

$ 77.51

-1.43 -1.81%

Open: 77.74
High: 79.11
Low: 77.25
Volume: 3,489,670
Previous Close on Tuesday, May 13th, 2025

$ 78.94

+0.15 +0.19%

Open: 79.30
High: 79.50
Low: 78.11
Volume: 2,031,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 77.74 79.11 77.25 77.51 3,489,670 -1.43 -1.81
2025-05-13 79.30 79.50 78.11 78.94 2,031,563 +0.15 +0.19
2025-05-12 79.01 79.70 77.62 78.79 3,566,192 +2.54 +3.33
2025-05-09 83.00 83.89 76.20 76.25 5,827,627 -9.19 -10.76
2025-05-08 83.70 86.15 83.36 85.44 3,814,782 +2.58 +3.11
2025-05-07 82.84 83.44 82.17 82.86 2,221,370 -0.01 -0.01
2025-05-06 82.54 83.56 82.15 82.87 1,279,301 -0.23 -0.28
2025-05-05 82.17 84.05 81.91 83.10 1,576,338 +0.56 +0.68
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 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -5.35 -6.46 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -11.55 79.39
10D 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -3.07 -3.81 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -11.55 80.94
20D 86.15
On 2025-05-08		 71.28
On 2025-04-21		 3.00 4.03 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -11.55 78.94
WTD 79.70
On 2025-05-12		 77.25
On 2025-05-14		 1.26 1.65 79.70
On 2025-05-12		 77.25
On 2025-05-14		 -3.07 78.41
MTD 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -3.07 -3.81 86.15
On 2025-05-08		 76.20
On 2025-05-09		 -11.55 80.94
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

77.51 -1.43 -1.81 3,489,670