AKAM: Akamai Technologies Inc.

As of Friday, July 26th, 2024

$ 96.97

+0.60 +0.62%

Open: 96.79
High: 97.31
Low: 96.09
Volume: 713,598
Previous Close on Thursday, July 25th, 2024

$ 96.37

+1.15 +1.21%

Open: 95.43
High: 98.17
Low: 95.28
Volume: 1,337,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 96.79 97.31 96.09 96.97 713,598 +0.60 +0.62
2024-07-25 95.43 98.17 95.28 96.37 1,337,804 +1.15 +1.21
2024-07-24 96.10 97.29 95.10 95.22 1,270,584 -0.84 -0.87
2024-07-23 96.15 96.45 95.16 96.06 944,378 -0.27 -0.28
2024-07-22 95.47 96.61 94.97 96.33 1,028,838 +1.28 +1.35
2024-07-19 96.05 96.18 94.46 95.05 1,411,780 -0.74 -0.77
2024-07-18 97.24 97.80 95.29 95.79 1,636,294 -1.40 -1.44
2024-07-17 97.00 97.63 96.10 97.19 1,062,608 -0.29 -0.30
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 98.17
On 2024-07-25		 94.97
On 2024-07-22		 1.92 2.02 98.17
On 2024-07-25		 96.09
On 2024-07-26		 -2.12 96.19
10D 98.17
On 2024-07-25		 94.46
On 2024-07-19		 1.83 1.92 97.80
On 2024-07-18		 94.46
On 2024-07-19		 -3.42 96.27
20D 98.17
On 2024-07-25		 89.02
On 2024-07-01		 7.03 7.82 97.80
On 2024-07-18		 94.46
On 2024-07-19		 -3.42 94.12
WTD 98.17
On 2024-07-25		 94.97
On 2024-07-22		 1.92 2.02 98.17
On 2024-07-25		 96.09
On 2024-07-26		 -2.12 96.19
MTD 98.17
On 2024-07-25		 89.02
On 2024-07-01		 6.89 7.65 97.80
On 2024-07-18		 94.46
On 2024-07-19		 -3.42 94.33
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

96.97 +0.60 +0.62 713,598