AKAM: Akamai Technologies Inc.

As of Friday, December 12th, 2025

$ 85.88

+0.43 +0.50%

Open: 85.90
High: 86.88
Low: 85.39
Volume: 2,026,411
Previous Close on Thursday, December 11th, 2025

$ 85.45

-1.00 -1.16%

Open: 86.38
High: 87.27
Low: 85.15
Volume: 1,667,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 85.90 86.88 85.39 85.88 2,026,411 +0.43 +0.50
2025-12-11 86.38 87.27 85.15 85.45 1,667,794 -1.00 -1.16
2025-12-10 85.56 86.78 85.23 86.45 2,101,045 +0.79 +0.92
2025-12-09 84.64 86.74 84.06 85.66 2,543,839 +0.34 +0.40
2025-12-08 83.48 85.70 83.48 85.32 2,206,973 +1.83 +2.19
2025-12-05 86.60 87.00 82.70 83.49 2,987,826 -3.11 -3.59
2025-12-04 87.82 88.12 86.30 86.60 2,094,358 -1.37 -1.56
2025-12-03 86.83 88.47 86.63 87.97 2,254,532 +1.14 +1.31
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 87.27
On 2025-12-11		 83.48
On 2025-12-08		 2.39 2.86 87.27
On 2025-12-11		 85.39
On 2025-12-12		 -2.15 85.75
10D 89.43
On 2025-12-01		 82.70
On 2025-12-05		 -3.64 -4.07 89.43
On 2025-12-01		 82.70
On 2025-12-05		 -7.53 86.14
20D 91.01
On 2025-11-25		 82.70
On 2025-12-05		 -2.79 -3.15 91.01
On 2025-11-25		 82.70
On 2025-12-05		 -9.13 87.24
WTD 87.27
On 2025-12-11		 83.48
On 2025-12-08		 2.39 2.86 87.27
On 2025-12-11		 85.39
On 2025-12-12		 -2.15 85.75
MTD 89.43
On 2025-12-01		 82.70
On 2025-12-05		 -3.64 -4.07 89.43
On 2025-12-01		 82.70
On 2025-12-05		 -7.53 86.14
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

85.88 +0.43 +0.50 2,026,411