AKAM: Akamai Technologies Inc.

As of Thursday, April 23rd, 2026

$ 96.18

-0.93 -0.96%

Open: 96.69
High: 96.69
Low: 93.51
Volume: 3,140,132
Previous Close on Wednesday, April 22nd, 2026

$ 97.11

-0.97 -0.99%

Open: 99.35
High: 99.46
Low: 96.56
Volume: 2,781,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 96.69 96.69 93.51 96.18 3,140,132 -0.93 -0.96
2026-04-22 99.35 99.46 96.56 97.11 2,781,395 -0.97 -0.99
2026-04-21 97.97 99.44 95.77 98.08 2,798,775 +0.46 +0.47
2026-04-20 96.02 98.52 96.02 97.62 2,941,682 +1.73 +1.80
2026-04-17 97.57 98.64 94.96 95.89 4,941,065 -0.92 -0.95
2026-04-16 91.25 97.83 91.16 96.81 6,614,881 +6.43 +7.11
2026-04-15 89.80 92.88 89.80 90.38 4,949,119 +1.54 +1.73
2026-04-14 95.78 96.10 88.50 88.84 8,640,844 -6.10 -6.43
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 99.46
On 2026-04-22		 93.51
On 2026-04-23		 -0.63 -0.65 99.46
On 2026-04-22		 93.51
On 2026-04-23		 -5.98 96.98
10D 109.79
On 2026-04-10		 88.50
On 2026-04-14		 -13.43 -12.25 109.79
On 2026-04-10		 88.50
On 2026-04-14		 -19.39 94.72
20D 121.12
On 2026-03-26		 88.50
On 2026-04-14		 -22.97 -19.28 121.12
On 2026-03-26		 88.50
On 2026-04-14		 -26.93 104.59
WTD 99.46
On 2026-04-22		 93.51
On 2026-04-23		 0.29 0.30 99.46
On 2026-04-22		 93.51
On 2026-04-23		 -5.98 97.25
MTD 118.17
On 2026-04-06		 88.50
On 2026-04-14		 -18.67 -16.26 118.17
On 2026-04-06		 88.50
On 2026-04-14		 -25.11 102.19
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

96.18 -0.93 -0.96 3,140,132