AKAM: Akamai Technologies Inc.

As of Wednesday, September 30th, 2026

$ 106.35

-2.10 -1.94%

Open: 108.84
High: 113.43
Low: 106.33
Volume: 6,176,430
Previous Close on Tuesday, September 29th, 2026

$ 108.45

-0.54 -0.50%

Open: 110.78
High: 111.43
Low: 105.75
Volume: 5,986,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 108.84 113.43 106.33 106.35 6,176,430 -2.10 -1.94
2026-09-29 110.78 111.43 105.75 108.45 5,986,844 -0.54 -0.50
2026-09-28 112.85 115.10 108.80 108.99 8,050,952 -4.95 -4.34
2026-09-25 125.23 128.46 113.84 113.94 31,585,818 +3.53 +3.20
2026-09-24 116.74 118.00 110.31 110.41 6,220,532 -8.03 -6.78
2026-09-23 117.33 119.48 113.76 118.44 3,905,879 +0.10 +0.08
2026-09-22 117.87 122.79 116.10 118.34 4,521,755 +0.93 +0.79
2026-09-21 106.04 117.58 105.40 117.41 4,656,232 +12.89 +12.33
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 128.46
On 2026-09-25		 105.75
On 2026-09-29		 -12.09 -10.21 128.46
On 2026-09-25		 105.75
On 2026-09-29		 -17.68 109.63
10D 128.46
On 2026-09-25		 102.61
On 2026-09-18		 1.87 1.79 128.46
On 2026-09-25		 105.75
On 2026-09-29		 -17.68 111.39
20D 128.46
On 2026-09-25		 100.77
On 2026-09-08		 -0.11 -0.10 128.46
On 2026-09-25		 105.75
On 2026-09-29		 -17.68 108.82
WTD 115.10
On 2026-09-28		 105.75
On 2026-09-29		 -7.59 -6.66 115.10
On 2026-09-28		 105.75
On 2026-09-29		 -8.12 107.93
MTD 128.46
On 2026-09-25		 100.77
On 2026-09-08		 -2.27 -2.09 128.46
On 2026-09-25		 105.75
On 2026-09-29		 -17.68 108.71
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
XLB

Materials Select Sector SPDR ETF

48.70 -0.40 -0.81 11,114,560
HPP

Hudson Pacific Properties Inc.

11.54 -0.12 -1.03 923,402
AKAM

Akamai Technologies Inc.

106.35 -2.10 -1.94 6,176,430