AKAM: Akamai Technologies Inc.

As of Monday, November 24th, 2025

$ 88.34

-0.67 -0.75%

Open: 88.64
High: 89.95
Low: 87.37
Volume: 19,438,442
Previous Close on Friday, November 21st, 2025

$ 89.01

+1.63 +1.87%

Open: 87.83
High: 90.24
Low: 87.25
Volume: 3,657,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-24 88.64 89.95 87.37 88.34 19,118,539 -0.67 -0.75
2025-11-21 87.83 90.24 87.25 89.01 3,657,082 +1.63 +1.87
2025-11-20 87.65 89.14 86.75 87.38 3,346,853 +0.86 +0.99
2025-11-19 87.63 88.15 86.20 86.52 3,944,997 -1.22 -1.39
2025-11-18 87.30 88.76 86.00 87.74 3,632,611 +0.12 +0.14
2025-11-17 87.75 88.88 86.86 87.62 3,936,513 +0.45 +0.52
2025-11-14 87.42 88.75 87.01 87.17 3,688,333 -1.50 -1.69
2025-11-13 89.97 91.85 88.20 88.67 3,551,219 -1.43 -1.59
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 90.24
On 2025-11-21		 86.00
On 2025-11-18		 0.72 0.82 90.24
On 2025-11-21		 87.37
On 2025-11-24		 -3.18 87.80
10D 92.00
On 2025-11-11		 86.00
On 2025-11-18		 1.22 1.40 92.00
On 2025-11-11		 86.00
On 2025-11-18		 -6.52 88.32
20D 92.00
On 2025-11-11		 70.82
On 2025-11-04		 12.85 17.02 92.00
On 2025-11-11		 86.00
On 2025-11-18		 -6.52 82.21
WTD 89.95
On 2025-11-24		 87.37
On 2025-11-24		 -0.67 -0.75 -- -- -- 88.34
MTD 92.00
On 2025-11-11		 70.82
On 2025-11-04		 13.24 17.63 92.00
On 2025-11-11		 86.00
On 2025-11-18		 -6.52 84.16
As of Monday, November 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.05 +6.61 +2.30 7,011,467
KO

The Coca-Cola Company

72.59 -0.36 -0.49 38,672,175
PFE

Pfizer Inc.

25.22 +0.18 +0.72 61,151,709
VZ

Verizon Communications Inc.

40.21 -1.02 -2.47 43,935,891
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,448.27 +202.86 +0.44 735,957,026
DJTA

Dow Jones Transportation Average

16,037.25 +23.35 +0.15 145,555,804
SPX

S&P 500 Index

6,705.12 +102.13 +1.55
OEX

S&P 100 Index

3,375.06 +60.96 +1.84
NDX

NASDAQ 100 Index

24,873.85 +634.28 +2.62
NYA

NYSE Composite Index

21,271.60 +94.62 +0.45
XAX

NYSE AMEX Composite Index

7,243.17 +100.97 +1.41
RUI

RUSSELL 1000 Index

3,654.58 +55.10 +1.53
RUT

Russell 2000 Index

2,414.28 +44.70 +1.89
RUA

Russell 3000 Index

3,800.32 +57.86 +1.55
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.66 -0.92 -3.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.75 -1.41 -5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 -2.11 -8.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,667.66 +226.85 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

88.34 -0.67 -0.75 19,438,442