AKAM: Akamai Technologies Inc.

As of Friday, March 13th, 2026

$ 105.47

-- 0 0%

Open: 105.47
High: 105.47
Low: 105.47
Volume: N/A
Previous Close on Thursday, March 12th, 2026

$ 105.47

-1.00 -0.94%

Open: 105.49
High: 108.45
Low: 104.37
Volume: 3,609,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 105.49 108.45 104.37 105.47 3,609,921 -1.00 -0.94
2026-03-11 103.84 108.40 103.35 106.47 4,593,057 +1.97 +1.89
2026-03-10 101.55 106.08 100.41 104.50 3,748,991 +2.39 +2.34
2026-03-09 98.58 103.07 98.49 102.11 2,868,023 +2.22 +2.22
2026-03-06 99.98 100.79 96.98 99.89 2,804,570 -1.11 -1.10
2026-03-05 102.14 104.53 100.12 101.00 2,756,598 -1.98 -1.92
2026-03-04 102.00 103.22 100.28 102.98 2,808,407 +0.90 +0.88
2026-03-03 95.61 103.72 95.37 102.08 5,308,757 +4.44 +4.55
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 108.45
On 2026-03-12		 96.98
On 2026-03-06		 4.47 4.43 100.79
On 2026-03-06		 100.79
On 2026-03-06		 0.00 103.69
10D 108.45
On 2026-03-12		 95.37
On 2026-03-03		 5.57 5.58 104.53
On 2026-03-05		 96.98
On 2026-03-06		 -7.22 102.05
20D 113.50
On 2026-02-13		 92.68
On 2026-02-23		 10.67 11.26 113.50
On 2026-02-13		 92.68
On 2026-02-23		 -18.34 102.86
WTD 108.45
On 2026-03-12		 98.49
On 2026-03-09		 5.58 5.59 103.07
On 2026-03-09		 103.07
On 2026-03-09		 0.00 104.64
MTD 108.45
On 2026-03-12		 95.37
On 2026-03-03		 7.08 7.20 104.53
On 2026-03-05		 96.98
On 2026-03-06		 -7.22 102.46
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,732,174
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,555,499
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,221,650
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,744,476
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 452,517,914
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,496,367
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

105.47 0.00 0.00