AKAM: Akamai Technologies Inc.

As of Wednesday, April 29th, 2026

$ 99.80

+4.37 +4.58%

Open: 95.29
High: 100.51
Low: 94.50
Volume: 3,666,914
Previous Close on Tuesday, April 28th, 2026

$ 95.43

-0.50 -0.52%

Open: 96.95
High: 97.50
Low: 94.75
Volume: 2,748,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 95.29 100.51 94.50 99.80 3,666,914 +4.37 +4.58
2026-04-28 96.95 97.50 94.75 95.43 2,748,158 -0.50 -0.52
2026-04-27 95.25 96.21 93.53 95.93 2,184,959 +0.68 +0.71
2026-04-24 96.83 97.49 94.67 95.25 3,450,341 -0.93 -0.97
2026-04-23 96.69 96.69 93.51 96.18 3,140,132 -0.93 -0.96
2026-04-22 99.35 99.46 96.56 97.11 2,781,395 -0.97 -0.99
2026-04-21 97.97 99.44 95.77 98.08 2,798,775 +0.46 +0.47
2026-04-20 96.02 98.52 96.02 97.62 2,941,682 +1.73 +1.80
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 100.51
On 2026-04-29		 93.51
On 2026-04-23		 2.69 2.77 97.49
On 2026-04-24		 93.53
On 2026-04-27		 -4.06 96.52
10D 100.51
On 2026-04-29		 91.16
On 2026-04-16		 9.42 10.42 99.46
On 2026-04-22		 93.51
On 2026-04-23		 -5.98 96.81
20D 118.17
On 2026-04-06		 88.50
On 2026-04-14		 -15.05 -13.10 118.17
On 2026-04-06		 88.50
On 2026-04-14		 -25.11 101.07
WTD 100.51
On 2026-04-29		 93.53
On 2026-04-27		 4.55 4.78 96.21
On 2026-04-27		 96.21
On 2026-04-27		 0.00 97.05
MTD 118.17
On 2026-04-06		 88.50
On 2026-04-14		 -15.05 -13.10 118.17
On 2026-04-06		 88.50
On 2026-04-14		 -25.11 101.07
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
NFG

National Fuel Gas Company

88.07 -1.15 -1.29 1,304,491
RSP

Invesco S&P 500 Equal Weight ETF

200.41 -0.35 -0.17 8,246,651
AKAM

Akamai Technologies Inc.

99.80 +4.37 +4.58 3,666,914