AKAM: Akamai Technologies Inc.

As of Monday, May 6th, 2024

$ 99.67

-- 0 0%

Open: 99.67
High: 99.67
Low: 99.67
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 99.67

-0.07 -0.07%

Open: 100.61
High: 100.91
Low: 98.73
Volume: 1,723,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 100.61 100.91 98.73 99.67 1,723,829 -0.07 -0.07
2024-05-02 101.01 101.01 97.71 99.74 1,941,209 -1.15 -1.14
2024-05-01 101.01 102.39 100.74 100.89 765,441 -0.04 -0.04
2024-04-30 101.16 101.76 100.68 100.93 1,689,695 -0.85 -0.84
2024-04-29 101.71 102.83 101.62 101.78 705,675 +0.10 +0.10
2024-04-26 102.18 102.62 101.66 101.68 820,083 -0.11 -0.11
2024-04-25 101.62 102.16 100.29 101.79 1,136,756 -0.40 -0.39
2024-04-24 101.72 102.60 101.71 102.19 977,410 +0.46 +0.45
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 102.83
On 2024-04-29		 97.71
On 2024-05-02		 -2.01 -1.98 102.83
On 2024-04-29		 97.71
On 2024-05-02		 -4.97 100.60
10D 102.83
On 2024-04-29		 97.71
On 2024-05-02		 -1.83 -1.80 102.83
On 2024-04-29		 97.71
On 2024-05-02		 -4.97 101.13
20D 107.60
On 2024-04-09		 97.71
On 2024-05-02		 -6.57 -6.18 107.60
On 2024-04-09		 97.71
On 2024-05-02		 -9.19 102.19
WTD 102.83
On 2024-04-29		 97.71
On 2024-05-02		 -2.01 -1.98 102.83
On 2024-04-29		 97.71
On 2024-05-02		 -4.97 100.60
MTD 102.39
On 2024-05-01		 97.71
On 2024-05-02		 -1.26 -1.25 102.39
On 2024-05-01		 97.71
On 2024-05-02		 -4.57 100.10
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.60 +3.49 +2.13 2,050,422
KO

The Coca-Cola Company

61.97 -0.21 -0.33 3,217,956
PFE

Pfizer Inc.

28.17 +0.36 +1.28 16,246,448
VZ

Verizon Communications Inc.

39.20 +0.31 +0.78 3,660,562
VIX

CBOE Volatility Index

13.77 +0.28 +2.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,729.00 +53.32 +0.14 132,715,134
DJTA

Dow Jones Transportation Average

15,384.02 +35.62 +0.23 48,098,384
SPX

S&P 500 Index

5,158.05 +30.26 +0.59
OEX

S&P 100 Index

2,453.06 +14.20 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,995.66 +104.87 +0.59
NYA

NYSE Composite Index

17,911.71 +113.82 +0.64
XAX

NYSE AMEX Composite Index

4,874.77 +81.49 +1.70
RUI

RUSSELL 1000 Index

2,826.78 +17.78 +0.63
RUT

Russell 2000 Index

2,060.32 +24.60 +1.21
RUA

Russell 3000 Index

2,953.51 +19.43 +0.66
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.77 +0.28 +2.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 -0.09 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,867.26 +49.18 +0.56
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

99.67 0.00 0.00