AKAM: Akamai Technologies Inc.

As of Thursday, December 8th, 2022

$ 89.66

-- 0 0%

Open: 89.66
High: 89.66
Low: 89.66
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 89.66

-0.15 -0.17%

Open: 89.35
High: 90.39
Low: 89.35
Volume: 753,899
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 89.35 90.39 89.35 89.66 753,899 -0.15 -0.17
2022-12-06 91.50 91.50 88.86 89.81 1,198,187 -1.79 -1.95
2022-12-05 92.79 93.07 91.45 91.60 1,098,054 -2.19 -2.34
2022-12-02 93.86 94.05 93.44 93.79 856,079 -1.41 -1.48
2022-12-01 95.00 96.14 94.38 95.20 1,177,520 +0.34 +0.36
2022-11-30 90.76 95.18 90.75 94.86 2,602,040 +3.83 +4.21
2022-11-29 91.27 91.76 90.50 91.03 1,044,615 -0.52 -0.57
2022-11-28 91.80 93.38 91.45 91.55 2,294,634 -0.97 -1.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.14
On 2022-12-01
88.86
On 2022-12-06
-5.20 -5.48 96.14
On 2022-12-01
88.86
On 2022-12-06
-7.57 92.01
10D 96.14
On 2022-12-01
88.86
On 2022-12-06
-2.07 -2.26 96.14
On 2022-12-01
88.86
On 2022-12-06
-7.57 92.19
20D 96.14
On 2022-12-01
82.36
On 2022-11-09
5.77 6.88 96.14
On 2022-12-01
88.86
On 2022-12-06
-7.57 91.82
WTD 93.07
On 2022-12-05
88.86
On 2022-12-06
-4.13 -4.40 93.07
On 2022-12-05
88.86
On 2022-12-06
-4.52 90.36
MTD 96.14
On 2022-12-01
88.86
On 2022-12-06
-5.20 -5.48 96.14
On 2022-12-01
88.86
On 2022-12-06
-7.57 92.01
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.89 -1.11 -1.31 1,823,037
KO

The Coca-Cola Company

63.58 +0.04 +0.06 3,195,408
PFE

Pfizer Inc.

50.87 +0.63 +1.24 3,579,311
VZ

Verizon Communications Inc.

36.89 -0.28 -0.77 6,193,552
VIX

CBOE Volatility Index

22.68 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,805.41 +207.49 +0.62 90,610,414
DJTA

Dow Jones Transportation Average

13,872.64 +104.75 +0.76 24,873,133
SPX

S&P 500 Index

3,959.97 +26.05 +0.66
OEX

S&P 100 Index

1,766.27 +11.00 +0.63
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,614.13 +116.74 +1.02
NYA

NYSE Composite Index

15,401.84 +90.04 +0.59
XAX

NYSE AMEX Composite Index

4,404.96 -35.94 -0.81
RUI

RUSSELL 1000 Index

2,171.85 +15.24 +0.71
RUT

Russell 2000 Index

1,822.28 +15.38 +0.85
RUA

Russell 3000 Index

2,287.02 +16.24 +0.72
W5000

Wilshire 5000 Total Market Index

39,298.78 +278.11 +0.71
VIX

CBOE Volatility Index

22.68 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.83 -0.16 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.95 -0.13 -0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.06 -0.12 -0.48
VXN

CBOE NASDAQ 100 Volatility Index

28.26 +0.15 +0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,896.87 +23.43 +0.40
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

89.66 0.00 0.00