AKAM: Akamai Technologies Inc.
$ 76.09 |
|
-- 0 0% |
Open: | 76.09 |
High: | 76.09 |
Low: | 76.09 |
Volume: | N/A |
$ 76.09
-0.33 -0.43%
Open: | 76.86 |
High: | 77.00 |
Low: | 75.50 |
Volume: | 1,773,084 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 76.86 | 77.00 | 75.50 | 76.09 | 1,773,084 | -0.33 | -0.43 |
2025-05-28 | 77.75 | 77.75 | 76.25 | 76.42 | 1,183,718 | -1.47 | -1.89 |
2025-05-27 | 77.00 | 78.04 | 76.01 | 77.89 | 1,843,984 | +2.05 | +2.70 |
2025-05-23 | 76.10 | 76.71 | 75.75 | 75.84 | 1,946,719 | -1.24 | -1.61 |
2025-05-22 | 76.38 | 78.06 | 76.24 | 77.08 | 3,165,685 | +0.66 | +0.86 |
2025-05-21 | 76.53 | 77.79 | 76.20 | 76.42 | 1,686,942 | -1.07 | -1.38 |
2025-05-20 | 77.72 | 78.90 | 77.21 | 77.49 | 2,523,821 | -0.38 | -0.49 |
2025-05-19 | 76.80 | 78.20 | 76.41 | 77.87 | 2,835,949 | -0.16 | -0.21 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 78.06 On 2025-05-22 |
75.50 On 2025-05-29 |
-0.33 | -0.43 | 78.06 On 2025-05-22 |
75.50 On 2025-05-29 |
-3.28 | 76.66 |
10D | 78.90 On 2025-05-20 |
74.85 On 2025-05-15 |
-1.42 | -1.83 | 78.90 On 2025-05-20 |
75.50 On 2025-05-29 |
-4.31 | 76.96 |
20D | 86.15 On 2025-05-08 |
74.85 On 2025-05-15 |
-4.49 | -5.57 | 86.15 On 2025-05-08 |
74.85 On 2025-05-15 |
-13.12 | 78.95 |
WTD | 78.04 On 2025-05-27 |
75.50 On 2025-05-29 |
0.25 | 0.33 | 78.04 On 2025-05-27 |
75.50 On 2025-05-29 |
-3.25 | 76.80 |
MTD | 86.15 On 2025-05-08 |
74.85 On 2025-05-15 |
-4.49 | -5.57 | 86.15 On 2025-05-08 |
74.85 On 2025-05-15 |
-13.12 | 78.95 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,174.82 | -40.91 | -0.10 | 143,762,952 |
DJTA
Dow Jones Transportation Average |
14,689.71 | -55.67 | -0.38 | 31,171,792 |
SPX
S&P 500 Index |
5,898.43 | -13.74 | -0.23 | |
OEX
S&P 100 Index |
2,879.39 | -6.21 | -0.22 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,311.30 | -52.65 | -0.25 | |
NYA
NYSE Composite Index |
19,717.18 | -26.67 | -0.14 | |
XAX
NYSE AMEX Composite Index |
5,193.40 | -18.72 | -0.36 | |
RUI
RUSSELL 1000 Index |
3,227.70 | -7.87 | -0.24 | |
RUT
Russell 2000 Index |
2,065.84 | -8.94 | -0.43 | |
RUA
Russell 3000 Index |
3,351.90 | -8.44 | -0.25 | |
VIX
CBOE Volatility Index |
19.22 | +0.04 | +0.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.18 | +0.08 | +0.35 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.90 | +0.13 | +0.57 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.70 | +0.08 | +0.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,846.48 | -15.57 | -0.16 |