AKAM: Akamai Technologies Inc.

As of Tuesday, March 11th, 2025

$ 80.65

-3.50 -4.16%

Open: 83.83
High: 84.16
Low: 80.55
Volume: 4,424,276
Previous Close on Monday, March 10th, 2025

$ 84.15

-3.37 -3.85%

Open: 86.48
High: 87.38
Low: 83.81
Volume: 3,873,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 83.83 84.16 80.55 80.65 4,424,276 -3.50 -4.16
2025-03-10 86.48 87.38 83.81 84.15 3,873,015 -3.37 -3.85
2025-03-07 82.34 88.01 82.13 87.52 4,493,926 +4.71 +5.69
2025-03-06 81.86 83.45 81.73 82.81 2,232,733 -0.01 -0.01
2025-03-05 81.73 82.98 81.13 82.82 2,422,972 +0.64 +0.78
2025-03-04 80.55 82.73 79.90 82.18 3,101,348 +1.18 +1.46
2025-03-03 81.29 83.11 80.43 81.00 3,943,201 +0.32 +0.40
2025-02-28 79.68 81.66 79.13 80.68 5,813,884 +2.81 +3.61
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 88.01
On 2025-03-07		 80.55
On 2025-03-11		 -1.53 -1.86 88.01
On 2025-03-07		 80.55
On 2025-03-11		 -8.48 83.59
10D 88.01
On 2025-03-07		 77.64
On 2025-02-26		 2.60 3.33 88.01
On 2025-03-07		 80.55
On 2025-03-11		 -8.48 81.93
20D 101.72
On 2025-02-11		 75.50
On 2025-02-24		 -21.45 -21.01 101.72
On 2025-02-11		 75.50
On 2025-02-24		 -25.78 87.57
WTD 87.38
On 2025-03-10		 80.55
On 2025-03-11		 -6.87 -7.85 87.38
On 2025-03-10		 80.55
On 2025-03-11		 -7.81 82.40
MTD 88.01
On 2025-03-07		 79.90
On 2025-03-04		 -0.03 -0.04 88.01
On 2025-03-07		 80.55
On 2025-03-11		 -8.48 83.02
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

80.65 -3.50 -4.16 4,424,276