AKAM: Akamai Technologies Inc.
$ 80.63 |
|
-0.01 -0.01% |
Open: | 80.89 |
High: | 81.04 |
Low: | 79.72 |
Volume: | 961,509 |
$ 80.64
+1.58 +2.00%
Open: | 79.61 |
High: | 81.45 |
Low: | 79.19 |
Volume: | 1,613,398 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 80.89 | 81.04 | 79.72 | 80.63 | 961,509 | -0.01 | -0.01 |
2025-07-08 | 79.61 | 81.45 | 79.19 | 80.64 | 1,613,398 | +1.58 | +2.00 |
2025-07-07 | 78.93 | 79.83 | 78.59 | 79.06 | 1,627,825 | -0.42 | -0.53 |
2025-07-03 | 80.33 | 80.54 | 79.08 | 79.48 | 1,159,284 | +0.02 | +0.03 |
2025-07-02 | 79.56 | 79.89 | 78.81 | 79.46 | 1,244,463 | -0.15 | -0.19 |
2025-07-01 | 79.70 | 80.92 | 79.23 | 79.61 | 1,343,677 | -0.15 | -0.19 |
2025-06-30 | 80.00 | 80.28 | 79.19 | 79.76 | 1,931,469 | +0.16 | +0.20 |
2025-06-27 | 79.73 | 80.27 | 78.77 | 79.60 | 2,610,135 | 0.00 | 0.00 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 81.45 On 2025-07-08 |
78.59 On 2025-07-07 |
1.02 | 1.28 | 80.54 On 2025-07-03 |
78.59 On 2025-07-07 |
-2.43 | 79.85 |
10D | 81.45 On 2025-07-08 |
78.59 On 2025-07-07 |
0.57 | 0.71 | 80.92 On 2025-07-01 |
78.59 On 2025-07-07 |
-2.89 | 79.74 |
20D | 81.45 On 2025-07-08 |
76.86 On 2025-06-13 |
2.55 | 3.27 | 80.03 On 2025-06-16 |
77.20 On 2025-06-23 |
-3.54 | 79.22 |
WTD | 81.45 On 2025-07-08 |
78.59 On 2025-07-07 |
1.15 | 1.45 | 81.45 On 2025-07-08 |
79.72 On 2025-07-09 |
-2.12 | 80.11 |
MTD | 81.45 On 2025-07-08 |
78.59 On 2025-07-07 |
0.87 | 1.09 | 80.92 On 2025-07-01 |
78.59 On 2025-07-07 |
-2.89 | 79.81 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AKAM
Akamai Technologies Inc. |
80.63 | -0.01 | -0.01 | 961,509 |