AKAM: Akamai Technologies Inc.
$ 78.70 |
|
+0.02 +0.03% |
|
| Open: | 78.76 |
| High: | 79.29 |
| Low: | 77.93 |
| Volume: | 2,994,821 |
$ 78.68
-1.31 -1.64%
| Open: | 79.52 |
| High: | 79.72 |
| Low: | 78.44 |
| Volume: | 3,277,466 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 78.76 | 79.29 | 77.93 | 78.70 | 2,994,821 | +0.02 | +0.03 |
| 2025-06-17 | 79.52 | 79.72 | 78.44 | 78.68 | 3,277,466 | -1.31 | -1.64 |
| 2025-06-16 | 77.52 | 80.03 | 77.18 | 79.99 | 3,770,995 | +2.96 | +3.84 |
| 2025-06-13 | 77.67 | 78.33 | 76.86 | 77.03 | 1,859,067 | -1.48 | -1.89 |
| 2025-06-12 | 77.97 | 79.57 | 77.88 | 78.51 | 2,179,652 | +0.32 | +0.41 |
| 2025-06-11 | 78.50 | 79.66 | 77.94 | 78.19 | 3,529,411 | -0.08 | -0.10 |
| 2025-06-10 | 78.22 | 78.85 | 77.93 | 78.27 | 1,261,746 | +0.19 | +0.24 |
| 2025-06-09 | 77.51 | 78.70 | 77.28 | 78.08 | 2,106,507 | +1.05 | +1.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 80.03 On 2025-06-16 |
76.86 On 2025-06-13 |
0.51 | 0.65 | 79.57 On 2025-06-12 |
76.86 On 2025-06-13 |
-3.41 | 78.58 |
| 10D | 80.03 On 2025-06-16 |
75.80 On 2025-06-05 |
2.10 | 2.74 | 79.66 On 2025-06-11 |
76.86 On 2025-06-13 |
-3.51 | 78.06 |
| 20D | 80.03 On 2025-06-16 |
74.69 On 2025-06-02 |
1.21 | 1.56 | 78.06 On 2025-05-22 |
74.69 On 2025-06-02 |
-4.32 | 77.31 |
| WTD | 80.03 On 2025-06-16 |
77.18 On 2025-06-16 |
1.67 | 2.17 | 80.03 On 2025-06-16 |
77.93 On 2025-06-18 |
-2.62 | 79.12 |
| MTD | 80.03 On 2025-06-16 |
74.69 On 2025-06-02 |
2.77 | 3.65 | 79.66 On 2025-06-11 |
76.86 On 2025-06-13 |
-3.51 | 77.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |