AKAM: Akamai Technologies Inc.

As of Thursday, October 30th, 2025

$ 73.01

-- 0 0%

Open: 73.01
High: 73.01
Low: 73.01
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 73.01

-2.74 -3.62%

Open: 75.96
High: 75.97
Low: 72.92
Volume: 1,657,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 75.96 75.97 72.92 73.01 1,657,250 -2.74 -3.62
2025-10-28 75.40 76.16 74.91 75.75 1,998,221 +0.26 +0.34
2025-10-27 75.50 76.08 75.30 75.49 1,246,176 +0.44 +0.59
2025-10-24 74.90 75.82 74.76 75.05 1,565,855 +0.44 +0.59
2025-10-23 74.79 75.00 74.20 74.61 1,020,549 -0.10 -0.13
2025-10-22 75.62 76.41 74.30 74.71 1,410,830 -1.42 -1.87
2025-10-21 74.25 76.52 74.05 76.13 1,555,804 +1.88 +2.53
2025-10-20 72.95 74.32 72.95 74.25 1,380,028 +1.39 +1.91
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 76.16
On 2025-10-28		 72.92
On 2025-10-29		 -1.70 -2.28 76.16
On 2025-10-28		 72.92
On 2025-10-29		 -4.25 74.78
10D 76.52
On 2025-10-21		 72.28
On 2025-10-17		 -0.66 -0.90 76.52
On 2025-10-21		 72.92
On 2025-10-29		 -4.70 74.48
20D 79.00
On 2025-10-03		 72.28
On 2025-10-17		 -2.83 -3.73 79.00
On 2025-10-03		 72.28
On 2025-10-17		 -8.51 75.12
WTD 76.16
On 2025-10-28		 72.92
On 2025-10-29		 -2.04 -2.72 76.16
On 2025-10-28		 72.92
On 2025-10-29		 -4.25 74.75
MTD 79.00
On 2025-10-03		 72.28
On 2025-10-17		 -2.75 -3.63 79.00
On 2025-10-03		 72.28
On 2025-10-17		 -8.51 75.16
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.50 -0.78 -0.25 1,466,601
KO

The Coca-Cola Company

69.23 +0.88 +1.28 4,280,420
PFE

Pfizer Inc.

24.37 +0.08 +0.33 21,127,754
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 10,497,351
VIX

CBOE Volatility Index

16.61 -0.48 -2.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,967.03 +335.03 +0.70 203,345,862
DJTA

Dow Jones Transportation Average

15,906.37 +318.69 +2.04 31,735,913
SPX

S&P 500 Index

6,871.46 -19.13 -0.28
OEX

S&P 100 Index

3,460.35 -20.65 -0.59
NDX

NASDAQ 100 Index

25,909.59 -210.26 -0.80
NYA

NYSE Composite Index

21,626.86 +100.93 +0.47
XAX

NYSE AMEX Composite Index

7,106.95 +6.25 +0.09
RUI

RUSSELL 1000 Index

3,747.69 -10.11 -0.27
RUT

Russell 2000 Index

2,492.45 +7.64 +0.31
RUA

Russell 3000 Index

3,898.28 -9.55 -0.24
VIX

CBOE Volatility Index

16.61 -0.48 -2.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.06 -0.04 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.12 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,055.78 -99.54 -0.82
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

131.91 0.00 0.00
AMAT

Applied Materials Inc.

235.75 0.00 0.00
IBKR

Interactive Brokers Group Inc.

69.20 0.00 0.00
AKAM

Akamai Technologies Inc.

73.01 0.00 0.00