AKAM: Akamai Technologies Inc.

As of Wednesday, March 4th, 2026

$ 102.98

+0.90 +0.88%

Open: 102.00
High: 103.22
Low: 100.28
Volume: 2,808,407
Previous Close on Tuesday, March 3rd, 2026

$ 102.08

+4.44 +4.55%

Open: 95.61
High: 103.72
Low: 95.37
Volume: 5,308,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 102.00 103.22 100.28 102.98 2,808,407 +0.90 +0.88
2026-03-03 95.61 103.72 95.37 102.08 5,308,757 +4.44 +4.55
2026-03-02 96.91 98.86 96.58 97.64 4,563,608 -0.75 -0.76
2026-02-27 98.75 99.51 96.92 98.39 0 -1.51 -1.51
2026-02-26 99.45 100.65 98.20 99.90 0 -0.14 -0.14
2026-02-25 100.95 101.28 97.83 100.04 0 -0.09 -0.09
2026-02-24 98.66 103.90 98.00 100.13 0 +1.38 +1.39
2026-02-23 93.75 99.70 92.68 98.76 0 +4.59 +4.87
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 103.72
On 2026-03-03		 95.37
On 2026-03-03		 2.94 2.94 100.65
On 2026-02-26		 96.58
On 2026-03-02		 -4.05 100.20
10D 109.77
On 2026-02-19		 92.68
On 2026-02-23		 -6.33 -5.79 109.77
On 2026-02-19		 92.68
On 2026-02-23		 -15.57 100.37
20D 113.50
On 2026-02-13		 90.88
On 2026-02-04		 11.19 12.19 113.50
On 2026-02-13		 92.68
On 2026-02-23		 -18.34 100.01
WTD 103.72
On 2026-03-03		 95.37
On 2026-03-03		 4.59 4.67 103.72
On 2026-03-03		 100.28
On 2026-03-04		 -3.32 100.90
MTD 103.72
On 2026-03-03		 95.37
On 2026-03-03		 4.59 4.67 103.72
On 2026-03-03		 100.28
On 2026-03-04		 -3.32 100.90
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,367,991
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,688
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,088
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

54.28 +1.70 +3.23 449,585
AKAM

Akamai Technologies Inc.

102.98 +0.90 +0.88 2,808,407