AKAM: Akamai Technologies Inc.

As of Friday, August 21st, 2026

$ 110.42

+0.33 +0.30%

Open: 110.26
High: 112.51
Low: 109.59
Volume: 3,001,301
Previous Close on Thursday, August 20th, 2026

$ 110.09

-2.75 -2.44%

Open: 112.19
High: 112.72
Low: 109.49
Volume: 2,117,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 110.26 112.51 109.59 110.42 3,001,301 +0.33 +0.30
2026-08-20 112.19 112.72 109.49 110.09 2,117,905 -2.75 -2.44
2026-08-19 115.80 116.80 110.36 112.84 3,062,792 -2.36 -2.05
2026-08-18 121.49 123.79 115.11 115.20 3,183,401 -7.77 -6.32
2026-08-17 124.56 125.58 121.57 122.97 2,323,296 -2.02 -1.62
2026-08-14 126.00 126.73 123.94 124.99 2,173,093 -0.30 -0.24
2026-08-13 124.92 127.04 123.31 125.29 2,696,899 +2.51 +2.04
2026-08-12 117.50 124.91 117.05 122.78 3,469,058 +6.11 +5.24
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 125.58
On 2026-08-17		 109.49
On 2026-08-20		 -14.57 -11.66 125.58
On 2026-08-17		 109.49
On 2026-08-20		 -12.82 114.30
10D 127.04
On 2026-08-13		 107.32
On 2026-08-10		 -0.12 -0.11 127.04
On 2026-08-13		 109.49
On 2026-08-20		 -13.82 117.89
20D 127.04
On 2026-08-13		 107.11
On 2026-07-29		 -4.95 -4.29 125.55
On 2026-08-07		 107.32
On 2026-08-10		 -14.52 116.62
WTD 125.58
On 2026-08-17		 109.49
On 2026-08-20		 -14.57 -11.66 125.58
On 2026-08-17		 109.49
On 2026-08-20		 -12.82 114.30
MTD 127.04
On 2026-08-13		 107.32
On 2026-08-10		 -4.76 -4.13 125.55
On 2026-08-07		 107.32
On 2026-08-10		 -14.52 118.10
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

110.42 +0.33 +0.30 3,001,301