AKAM: Akamai Technologies Inc.

As of Wednesday, July 29th, 2026

$ 107.41

-4.38 -3.92%

Open: 111.70
High: 112.49
Low: 107.11
Volume: 3,018,703
Previous Close on Tuesday, July 28th, 2026

$ 111.79

-1.06 -0.94%

Open: 111.75
High: 113.17
Low: 107.92
Volume: 2,942,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 111.70 112.49 107.11 107.41 3,018,703 -4.38 -3.92
2026-07-28 111.75 113.17 107.92 111.79 2,942,392 -1.06 -0.94
2026-07-27 117.00 117.82 110.82 112.85 2,857,564 -2.52 -2.18
2026-07-24 117.53 119.08 115.24 115.37 3,096,781 -2.00 -1.70
2026-07-23 124.12 125.77 117.31 117.37 3,255,509 -6.93 -5.58
2026-07-22 124.09 127.22 122.48 124.30 3,287,156 -0.61 -0.49
2026-07-21 123.78 127.50 123.17 124.91 4,717,335 +1.78 +1.45
2026-07-20 120.43 125.05 119.50 123.13 4,199,165 +2.94 +2.45
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 125.77
On 2026-07-23		 107.11
On 2026-07-29		 -16.89 -13.59 125.77
On 2026-07-23		 107.11
On 2026-07-29		 -14.84 112.96
10D 127.50
On 2026-07-21		 107.11
On 2026-07-29		 -12.60 -10.50 127.50
On 2026-07-21		 107.11
On 2026-07-29		 -16.00 117.61
20D 131.08
On 2026-07-10		 107.11
On 2026-07-29		 -10.80 -9.14 131.08
On 2026-07-10		 107.11
On 2026-07-29		 -18.29 119.14
WTD 117.82
On 2026-07-27		 107.11
On 2026-07-29		 -7.96 -6.90 117.82
On 2026-07-27		 107.11
On 2026-07-29		 -9.09 110.68
MTD 131.08
On 2026-07-10		 107.11
On 2026-07-29		 -10.80 -9.14 131.08
On 2026-07-10		 107.11
On 2026-07-29		 -18.29 119.14
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
JBL

Jabil Inc.

287.14 -15.81 -5.22 1,555,308
CINF

Cincinnati Financial Corporation

181.33 -1.30 -0.71 875,594
AKAM

Akamai Technologies Inc.

107.41 -4.38 -3.92 3,018,703