AKAM: Akamai Technologies Inc.
$ 77.51 |
|
-1.43 -1.81% |
Open: | 77.74 |
High: | 79.11 |
Low: | 77.25 |
Volume: | 3,489,670 |
$ 78.94
+0.15 +0.19%
Open: | 79.30 |
High: | 79.50 |
Low: | 78.11 |
Volume: | 2,031,563 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 77.74 | 79.11 | 77.25 | 77.51 | 3,489,670 | -1.43 | -1.81 |
2025-05-13 | 79.30 | 79.50 | 78.11 | 78.94 | 2,031,563 | +0.15 | +0.19 |
2025-05-12 | 79.01 | 79.70 | 77.62 | 78.79 | 3,566,192 | +2.54 | +3.33 |
2025-05-09 | 83.00 | 83.89 | 76.20 | 76.25 | 5,827,627 | -9.19 | -10.76 |
2025-05-08 | 83.70 | 86.15 | 83.36 | 85.44 | 3,814,782 | +2.58 | +3.11 |
2025-05-07 | 82.84 | 83.44 | 82.17 | 82.86 | 2,221,370 | -0.01 | -0.01 |
2025-05-06 | 82.54 | 83.56 | 82.15 | 82.87 | 1,279,301 | -0.23 | -0.28 |
2025-05-05 | 82.17 | 84.05 | 81.91 | 83.10 | 1,576,338 | +0.56 | +0.68 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-5.35 | -6.46 | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-11.55 | 79.39 |
10D | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-3.07 | -3.81 | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-11.55 | 80.94 |
20D | 86.15 On 2025-05-08 |
71.28 On 2025-04-21 |
3.00 | 4.03 | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-11.55 | 78.94 |
WTD | 79.70 On 2025-05-12 |
77.25 On 2025-05-14 |
1.26 | 1.65 | 79.70 On 2025-05-12 |
77.25 On 2025-05-14 |
-3.07 | 78.41 |
MTD | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-3.07 | -3.81 | 86.15 On 2025-05-08 |
76.20 On 2025-05-09 |
-11.55 | 80.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AKAM
Akamai Technologies Inc. |
77.51 | -1.43 | -1.81 | 3,489,670 |