AKAM: Akamai Technologies Inc.

As of Monday, October 13th, 2025

$ 73.80

+0.56 +0.76%

Open: 74.13
High: 74.52
Low: 73.23
Volume: 1,788,768
Previous Close on Friday, October 10th, 2025

$ 73.24

-2.26 -2.99%

Open: 75.70
High: 76.28
Low: 73.14
Volume: 1,683,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 74.13 74.52 73.23 73.80 1,788,758 +0.56 +0.76
2025-10-10 75.70 76.28 73.14 73.24 1,683,239 -2.26 -2.99
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
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 78.92
On 2025-10-07		 73.14
On 2025-10-10		 -4.64 -5.92 78.92
On 2025-10-07		 73.14
On 2025-10-10		 -7.32 75.17
10D 79.00
On 2025-10-03		 73.14
On 2025-10-10		 -2.43 -3.19 79.00
On 2025-10-03		 73.14
On 2025-10-10		 -7.42 76.15
20D 79.00
On 2025-10-03		 73.14
On 2025-10-10		 -2.66 -3.48 79.00
On 2025-10-03		 73.14
On 2025-10-10		 -7.42 76.15
WTD 74.52
On 2025-10-13		 73.23
On 2025-10-13		 0.56 0.76 -- -- -- 73.80
MTD 79.00
On 2025-10-03		 73.14
On 2025-10-10		 -1.96 -2.59 79.00
On 2025-10-03		 73.14
On 2025-10-10		 -7.42 76.19
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,308,540
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,677,853
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,986,920
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,409,168
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

73.80 +0.56 +0.76 1,788,768