AKAM: Akamai Technologies Inc.

As of Monday, March 4th, 2024

$ 110.24

-- 0 0%

Open: 110.24
High: 110.24
Low: 110.24
Volume: N/A
Previous Close on Friday, March 1st, 2024

$ 110.24

-0.68 -0.61%

Open: 110.55
High: 111.60
Low: 109.66
Volume: 2,295,922
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 110.55 111.60 109.66 110.24 2,295,922 -0.68 -0.61
2024-02-29 108.92 111.07 108.59 110.92 2,831,424 +2.78 +2.57
2024-02-28 107.66 108.46 107.49 108.14 973,365 +0.38 +0.35
2024-02-27 108.20 108.44 107.16 107.76 1,469,786 -0.31 -0.29
2024-02-26 108.11 109.49 107.51 108.07 1,931,913 -0.10 -0.09
2024-02-23 107.69 109.13 107.35 108.17 1,417,655 +1.22 +1.14
2024-02-22 108.47 108.71 106.57 106.95 3,429,549 -0.21 -0.20
2024-02-21 107.80 108.28 107.00 107.16 2,616,971 -1.20 -1.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.60
On 2024-03-01
107.16
On 2024-02-27
2.07 1.91 109.49
On 2024-02-26
107.16
On 2024-02-27
-2.13 109.03
10D 112.11
On 2024-02-16
106.57
On 2024-02-22
-1.33 -1.19 112.11
On 2024-02-16
106.57
On 2024-02-22
-4.94 108.50
20D 129.17
On 2024-02-09
106.57
On 2024-02-22
-13.80 -11.13 129.17
On 2024-02-09
106.57
On 2024-02-22
-17.50 115.94
WTD 111.60
On 2024-03-01
107.16
On 2024-02-27
2.07 1.91 109.49
On 2024-02-26
107.16
On 2024-02-27
-2.13 109.03
MTD 111.60
On 2024-03-01
109.66
On 2024-03-01
-0.68 -0.61 -- -- -- 110.24
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.31 +1.66 +1.05 2,049,505
KO

The Coca-Cola Company

59.69 +0.16 +0.27 2,183,826
PFE

Pfizer Inc.

25.95 -0.64 -2.41 27,683,603
VZ

Verizon Communications Inc.

40.01 -0.20 -0.49 2,777,481
VIX

CBOE Volatility Index

13.50 +0.39 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,999.86 -87.52 -0.22 78,695,607
DJTA

Dow Jones Transportation Average

15,891.35 +58.73 +0.37 19,613,192
SPX

S&P 500 Index

5,130.99 -6.09 -0.12
OEX

S&P 100 Index

2,428.47 -4.92 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,256.84 -46.06 -0.25
NYA

NYSE Composite Index

17,740.39 +12.12 +0.07
XAX

NYSE AMEX Composite Index

4,555.87 -13.49 -0.30
RUI

RUSSELL 1000 Index

2,813.16 -3.71 -0.13
RUT

Russell 2000 Index

2,080.03 +3.64 +0.18
RUA

Russell 3000 Index

2,941.45 -3.41 -0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.50 +0.39 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.59 +0.19 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.07 +0.21 +1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.26 +1.74
VXN

CBOE NASDAQ 100 Volatility Index

17.57 +0.37 +2.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,012.37 -22.80 -0.25
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

110.24 0.00 0.00