AKAM: Akamai Technologies Inc.

As of Friday, August 22nd, 2025

$ 77.64

+1.32 +1.73%

Open: 76.61
High: 78.54
Low: 75.95
Volume: 1,708,086
Previous Close on Thursday, August 21st, 2025

$ 76.32

+0.26 +0.34%

Open: 75.51
High: 76.46
Low: 74.86
Volume: 1,533,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 76.61 78.54 75.95 77.64 1,708,086 +1.32 +1.73
2025-08-21 75.51 76.46 74.86 76.32 1,533,008 +0.26 +0.34
2025-08-20 76.37 76.63 75.46 76.06 1,354,577 -0.43 -0.56
2025-08-19 75.19 76.65 75.00 76.49 1,831,704 +1.21 +1.61
2025-08-18 74.46 75.29 73.99 75.28 1,748,290 +0.86 +1.16
2025-08-15 74.69 75.14 74.10 74.42 1,986,406 +0.15 +0.20
2025-08-14 74.41 74.98 74.01 74.27 1,643,817 -1.17 -1.55
2025-08-13 72.50 75.55 72.17 75.44 3,569,865 +3.47 +4.82
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 78.54
On 2025-08-22		 73.99
On 2025-08-18		 3.22 4.33 76.65
On 2025-08-19		 74.86
On 2025-08-21		 -2.34 76.36
10D 78.54
On 2025-08-22		 70.42
On 2025-08-11		 7.11 10.08 72.98
On 2025-08-11		 70.42
On 2025-08-12		 -3.51 74.85
20D 80.94
On 2025-07-28		 69.78
On 2025-08-08		 -3.11 -3.85 80.94
On 2025-07-28		 69.78
On 2025-08-08		 -13.78 75.27
WTD 78.54
On 2025-08-22		 73.99
On 2025-08-18		 3.22 4.33 76.65
On 2025-08-19		 74.86
On 2025-08-21		 -2.34 76.36
MTD 78.54
On 2025-08-22		 69.78
On 2025-08-08		 1.33 1.74 76.65
On 2025-08-08		 70.42
On 2025-08-11		 -8.13 74.49
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

77.64 +1.32 +1.73 1,708,086