AKAM: Akamai Technologies Inc.

As of Tuesday, October 20th, 2026

$ 89.78

+2.53 +2.90%

Open: 88.31
High: 90.56
Low: 86.06
Volume: 3,988,945
Previous Close on Monday, October 19th, 2026

$ 87.25

-0.56 -0.64%

Open: 90.06
High: 91.15
Low: 87.08
Volume: 4,465,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 88.31 90.56 86.06 89.78 3,988,945 +2.53 +2.90
2026-10-19 90.06 91.15 87.08 87.25 4,465,262 -0.56 -0.64
2026-10-16 91.89 91.99 86.94 87.81 7,422,517 -4.51 -4.89
2026-10-15 89.07 92.46 86.16 92.32 8,252,432 +0.61 +0.67
2026-10-14 97.97 98.52 90.03 91.71 7,882,097 -8.22 -8.23
2026-10-13 100.30 103.07 98.30 99.93 4,832,979 -1.72 -1.69
2026-10-12 106.95 106.95 100.21 101.65 3,420,720 -5.30 -4.96
2026-10-09 102.40 109.65 101.52 106.95 5,792,103 +6.05 +6.00
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 98.52
On 2026-10-14		 86.06
On 2026-10-20		 -10.15 -10.16 98.52
On 2026-10-14		 86.06
On 2026-10-20		 -12.65 89.77
10D 109.65
On 2026-10-09		 86.06
On 2026-10-20		 -18.84 -17.34 109.65
On 2026-10-09		 86.06
On 2026-10-20		 -21.51 96.29
20D 128.46
On 2026-09-25		 86.06
On 2026-10-20		 -28.56 -24.13 128.46
On 2026-09-25		 86.06
On 2026-10-20		 -33.01 103.10
WTD 91.15
On 2026-10-19		 86.06
On 2026-10-20		 1.97 2.24 91.15
On 2026-10-19		 86.06
On 2026-10-20		 -5.58 88.52
MTD 113.13
On 2026-10-02		 86.06
On 2026-10-20		 -16.57 -15.58 113.13
On 2026-10-02		 86.06
On 2026-10-20		 -23.93 99.67
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
ENPH

Enphase Energy Inc.

32.22 +1.61 +5.26 4,465,562
URBN

Urban Outfitters Inc.

87.32 +0.49 +0.56 487,959
XLB

Materials Select Sector SPDR ETF

51.23 +0.29 +0.57 11,260,241
ICF

iShares Cohen & Steers REIT ETF

65.23 +1.00 +1.56 173,915
AKAM

Akamai Technologies Inc.

89.78 +2.53 +2.90 3,988,945