AKAM: Akamai Technologies Inc.

As of Friday, October 4th, 2024

$ 101.48

+1.03 +1.03%

Open: 101.29
High: 101.59
Low: 100.63
Volume: 626,794
Previous Close on Thursday, October 3rd, 2024

$ 100.45

-0.33 -0.33%

Open: 100.42
High: 100.99
Low: 99.97
Volume: 874,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 101.29 101.59 100.63 101.48 626,794 +1.03 +1.03
2024-10-03 100.42 100.99 99.97 100.45 874,188 -0.33 -0.33
2024-10-02 99.66 100.91 99.36 100.78 958,089 +0.96 +0.96
2024-10-01 100.58 100.75 99.36 99.82 1,687,906 -1.13 -1.12
2024-09-30 101.43 101.65 99.97 100.95 2,401,471 -0.62 -0.61
2024-09-27 100.50 102.32 100.49 101.57 1,076,710 +1.46 +1.46
2024-09-26 100.62 101.00 99.87 100.11 1,443,543 +0.47 +0.47
2024-09-25 101.75 101.75 99.49 99.64 1,141,422 -2.20 -2.16
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 101.65
On 2024-09-30		 99.36
On 2024-10-02		 -0.09 -0.09 101.65
On 2024-09-30		 99.36
On 2024-10-02		 -2.26 100.70
10D 102.49
On 2024-09-24		 99.36
On 2024-10-02		 1.97 1.97 102.49
On 2024-09-24		 99.36
On 2024-10-02		 -3.06 100.74
20D 102.49
On 2024-09-24		 93.50
On 2024-09-11		 4.94 5.12 97.10
On 2024-09-09		 93.50
On 2024-09-11		 -3.71 99.16
WTD 101.65
On 2024-09-30		 99.36
On 2024-10-02		 -0.09 -0.09 101.65
On 2024-09-30		 99.36
On 2024-10-02		 -2.26 100.70
MTD 101.59
On 2024-10-04		 99.36
On 2024-10-02		 0.53 0.53 100.75
On 2024-10-01		 100.75
On 2024-10-01		 0.00 100.63
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

101.48 +1.03 +1.03 626,794