AKAM: Akamai Technologies Inc.
$ 79.49 |
|
-- 0 0% |
Open: | 79.49 |
High: | 79.49 |
Low: | 79.49 |
Volume: | N/A |
$ 79.49
-0.22 -0.28%
Open: | 79.72 |
High: | 80.41 |
Low: | 78.94 |
Volume: | 1,313,981 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 79.72 | 80.41 | 78.94 | 79.49 | 1,313,981 | -0.22 | -0.28 |
2025-07-28 | 80.82 | 80.94 | 79.44 | 79.71 | 1,145,379 | -1.04 | -1.29 |
2025-07-25 | 80.80 | 81.25 | 80.30 | 80.75 | 2,284,958 | +0.04 | +0.05 |
2025-07-24 | 80.24 | 81.30 | 80.09 | 80.71 | 1,025,599 | +0.03 | +0.04 |
2025-07-23 | 79.71 | 81.13 | 79.71 | 80.68 | 1,348,369 | +0.28 | +0.35 |
2025-07-22 | 78.97 | 80.54 | 78.50 | 80.40 | 1,104,439 | +1.69 | +2.15 |
2025-07-21 | 79.13 | 79.91 | 78.64 | 78.71 | 1,175,022 | +0.02 | +0.03 |
2025-07-18 | 78.41 | 78.81 | 77.65 | 78.69 | 1,463,532 | +0.76 | +0.98 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 81.30 On 2025-07-24 |
78.94 On 2025-07-29 |
-0.91 | -1.13 | 81.30 On 2025-07-24 |
78.94 On 2025-07-29 |
-2.91 | 80.27 |
10D | 81.30 On 2025-07-24 |
75.75 On 2025-07-16 |
2.69 | 3.50 | 81.30 On 2025-07-24 |
78.94 On 2025-07-29 |
-2.91 | 79.41 |
20D | 81.45 On 2025-07-08 |
75.75 On 2025-07-16 |
-0.27 | -0.34 | 81.45 On 2025-07-08 |
75.75 On 2025-07-16 |
-7.00 | 79.20 |
WTD | 80.94 On 2025-07-28 |
78.94 On 2025-07-29 |
-1.26 | -1.56 | 80.94 On 2025-07-28 |
78.94 On 2025-07-29 |
-2.47 | 79.60 |
MTD | 81.45 On 2025-07-08 |
75.75 On 2025-07-16 |
-0.27 | -0.34 | 81.45 On 2025-07-08 |
75.75 On 2025-07-16 |
-7.00 | 79.20 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.83 | -0.15 | -0.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AKAM
Akamai Technologies Inc. |
79.49 | 0.00 | 0.00 |