AKAM: Akamai Technologies Inc.

As of Friday, January 17th, 2025

$ 91.01

+0.51 +0.56%

Open: 91.72
High: 92.55
Low: 90.96
Volume: 2,345,796
Previous Close on Thursday, January 16th, 2025

$ 90.50

-0.02 -0.02%

Open: 90.02
High: 90.96
Low: 89.55
Volume: 1,142,382
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 91.72 92.55 90.96 91.01 2,345,794 +0.51 +0.56
2025-01-16 90.02 90.96 89.55 90.50 1,142,382 -0.02 -0.02
2025-01-15 91.57 91.92 90.06 90.52 1,087,214 -0.06 -0.07
2025-01-14 89.88 91.41 89.66 90.58 1,188,818 +0.97 +1.08
2025-01-13 88.95 90.16 88.50 89.61 1,529,905 +0.68 +0.76
2025-01-10 92.35 92.64 88.82 88.93 2,433,532 -4.43 -4.75
2025-01-08 92.31 94.29 91.50 93.36 1,766,833 +0.82 +0.89
2025-01-07 93.42 94.92 92.27 92.54 1,298,450 -0.85 -0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.55
On 2025-01-17
88.50
On 2025-01-13
2.08 2.34 91.92
On 2025-01-15
89.55
On 2025-01-16
-2.58 90.44
10D 96.00
On 2025-01-03
88.50
On 2025-01-13
-4.41 -4.62 96.00
On 2025-01-03
88.50
On 2025-01-13
-7.81 91.40
20D 98.11
On 2024-12-26
88.50
On 2025-01-13
-6.35 -6.52 98.11
On 2024-12-26
88.50
On 2025-01-13
-9.80 93.68
WTD 92.55
On 2025-01-17
88.50
On 2025-01-13
2.08 2.34 91.92
On 2025-01-15
89.55
On 2025-01-16
-2.58 90.44
MTD 97.23
On 2025-01-02
88.50
On 2025-01-13
-4.64 -4.85 97.23
On 2025-01-02
88.50
On 2025-01-13
-8.98 91.77
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

91.01 +0.51 +0.56 2,345,796