AKAM: Akamai Technologies Inc.
$ 75.50 |
|
-1.22 -1.59% |
|
| Open: | 77.00 |
| High: | 77.03 |
| Low: | 75.21 |
| Volume: | 1,413,281 |
$ 76.72
+0.12 +0.16%
| Open: | 76.80 |
| High: | 77.62 |
| Low: | 76.54 |
| Volume: | 1,072,062 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 77.00 | 77.03 | 75.21 | 75.50 | 1,413,281 | -1.22 | -1.59 |
| 2025-10-08 | 76.80 | 77.62 | 76.54 | 76.72 | 1,072,062 | +0.12 | +0.16 |
| 2025-10-07 | 78.62 | 78.92 | 76.41 | 76.60 | 1,297,329 | -1.84 | -2.35 |
| 2025-10-06 | 78.00 | 78.56 | 77.07 | 78.44 | 1,263,401 | +0.88 | +1.13 |
| 2025-10-03 | 78.01 | 79.00 | 77.43 | 77.56 | 1,313,964 | -0.45 | -0.58 |
| 2025-10-02 | 76.17 | 78.16 | 75.60 | 78.01 | 1,634,427 | +2.17 | +2.86 |
| 2025-10-01 | 75.56 | 76.12 | 74.56 | 75.84 | 1,459,153 | +0.08 | +0.11 |
| 2025-09-30 | 76.12 | 76.38 | 74.72 | 75.76 | 1,632,137 | -0.47 | -0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 79.00 On 2025-10-03 |
75.21 On 2025-10-09 |
-2.51 | -3.22 | 79.00 On 2025-10-03 |
75.21 On 2025-10-09 |
-4.80 | 76.96 |
| 10D | 79.00 On 2025-10-03 |
74.56 On 2025-10-01 |
0.12 | 0.16 | 79.00 On 2025-10-03 |
75.21 On 2025-10-09 |
-4.80 | 76.67 |
| 20D | 79.07 On 2025-09-12 |
74.56 On 2025-10-01 |
-3.70 | -4.67 | 79.07 On 2025-09-12 |
74.56 On 2025-10-01 |
-5.70 | 76.46 |
| WTD | 78.92 On 2025-10-07 |
75.21 On 2025-10-09 |
-2.06 | -2.66 | 78.92 On 2025-10-07 |
75.21 On 2025-10-09 |
-4.70 | 76.82 |
| MTD | 79.00 On 2025-10-03 |
74.56 On 2025-10-01 |
-0.26 | -0.34 | 79.00 On 2025-10-03 |
75.21 On 2025-10-09 |
-4.80 | 76.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |