AKAM: Akamai Technologies Inc.

As of Wednesday, April 24th, 2024

$ 102.19

+0.46 +0.45%

Open: 101.72
High: 102.60
Low: 101.71
Volume: 977,410
Previous Close on Tuesday, April 23rd, 2024

$ 101.73

+0.85 +0.84%

Open: 101.35
High: 102.11
Low: 101.12
Volume: 957,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 101.72 102.60 101.71 102.19 977,410 +0.46 +0.45
2024-04-23 101.35 102.11 101.12 101.73 957,483 +0.85 +0.84
2024-04-22 101.61 101.94 100.53 100.88 1,157,322 -0.62 -0.61
2024-04-19 100.69 101.72 100.45 101.50 1,312,942 +0.77 +0.76
2024-04-18 100.80 101.39 100.02 100.73 1,388,091 +0.39 +0.39
2024-04-17 101.36 102.25 100.27 100.34 1,303,511 -0.99 -0.98
2024-04-16 102.16 102.34 101.07 101.33 935,684 -0.89 -0.87
2024-04-15 103.87 104.45 101.90 102.22 1,576,807 -1.25 -1.21
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 102.60
On 2024-04-24		 100.02
On 2024-04-18		 1.85 1.84 101.39
On 2024-04-18		 101.39
On 2024-04-18		 0.00 101.41
10D 106.11
On 2024-04-11		 100.02
On 2024-04-18		 -2.19 -2.10 106.11
On 2024-04-11		 100.02
On 2024-04-18		 -5.74 101.95
20D 110.14
On 2024-03-28		 100.02
On 2024-04-18		 -5.83 -5.40 110.14
On 2024-03-28		 100.02
On 2024-04-18		 -9.18 104.58
WTD 102.60
On 2024-04-24		 100.53
On 2024-04-22		 0.69 0.68 101.94
On 2024-04-22		 101.94
On 2024-04-22		 0.00 101.60
MTD 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -6.57 -6.04 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -9.06 104.07
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

102.19 +0.46 +0.45 977,410