AKAM: Akamai Technologies Inc.

As of Friday, September 12th, 2025

$ 76.84

-2.36 -2.98%

Open: 79.04
High: 79.07
Low: 76.65
Volume: 1,515,084
Previous Close on Thursday, September 11th, 2025

$ 79.20

+2.45 +3.19%

Open: 77.01
High: 79.41
Low: 76.86
Volume: 1,589,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 79.04 79.07 76.65 76.84 1,515,084 -2.36 -2.98
2025-09-11 77.01 79.41 76.86 79.20 1,589,386 +2.45 +3.19
2025-09-10 78.13 79.16 76.51 76.75 1,723,247 -1.41 -1.80
2025-09-09 78.71 78.89 77.85 78.16 1,518,800 -0.72 -0.91
2025-09-08 78.77 79.43 77.51 78.88 1,928,270 +0.32 +0.41
2025-09-05 77.35 79.21 77.30 78.56 1,786,657 +1.37 +1.77
2025-09-04 77.57 77.58 76.10 77.19 2,693,144 -0.37 -0.48
2025-09-03 76.98 77.80 76.42 77.56 1,494,054 +0.58 +0.75
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 79.43
On 2025-09-08		 76.51
On 2025-09-10		 -1.72 -2.19 79.43
On 2025-09-08		 76.51
On 2025-09-10		 -3.68 77.97
10D 79.43
On 2025-09-08		 76.10
On 2025-09-04		 -1.55 -1.98 79.27
On 2025-08-29		 76.10
On 2025-09-04		 -4.01 77.93
20D 79.43
On 2025-09-08		 73.99
On 2025-08-18		 2.57 3.46 79.27
On 2025-08-29		 76.10
On 2025-09-04		 -4.01 77.28
WTD 79.43
On 2025-09-08		 76.51
On 2025-09-10		 -1.72 -2.19 79.43
On 2025-09-08		 76.51
On 2025-09-10		 -3.68 77.97
MTD 79.43
On 2025-09-08		 76.10
On 2025-09-04		 -2.29 -2.89 79.43
On 2025-09-08		 76.51
On 2025-09-10		 -3.68 77.79
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

45.99 -0.54 -1.16 2,238,306
ADNT

Adient plc

23.99 -0.65 -2.64 703,201
CBRL

Cracker Barrel Old Country Store Inc.

51.17 -0.96 -1.84 1,235,225
NTNX

Nutanix Inc.

79.23 -1.89 -2.33 4,844,322
AKAM

Akamai Technologies Inc.

76.84 -2.36 -2.98 1,515,084