AKAM: Akamai Technologies Inc.

As of Wednesday, July 9th, 2025

$ 80.63

-0.01 -0.01%

Open: 80.89
High: 81.04
Low: 79.72
Volume: 961,509
Previous Close on Tuesday, July 8th, 2025

$ 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
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 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
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
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