AKAM: Akamai Technologies Inc.

As of Wednesday, January 28th, 2026

$ 102.10

-1.16 -1.12%

Open: 103.51
High: 103.96
Low: 101.60
Volume: 4,146,079
Previous Close on Tuesday, January 27th, 2026

$ 103.26

+4.60 +4.66%

Open: 101.90
High: 104.98
Low: 101.42
Volume: 7,561,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 103.51 103.96 101.60 102.10 4,123,279 -1.16 -1.12
2026-01-27 101.90 104.98 101.42 103.26 7,561,779 +4.60 +4.66
2026-01-26 96.31 99.19 95.95 98.66 3,978,185 +3.58 +3.77
2026-01-23 96.53 96.99 94.89 95.08 2,760,084 -1.95 -2.01
2026-01-22 94.41 97.57 94.02 97.03 3,969,414 +3.31 +3.53
2026-01-21 90.05 94.26 89.86 93.72 3,165,484 +4.12 +4.60
2026-01-20 92.08 92.78 89.23 89.60 3,132,506 -3.89 -4.16
2026-01-16 93.14 95.04 92.57 93.49 3,719,618 +1.96 +2.14
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 104.98
On 2026-01-27		 94.02
On 2026-01-22		 8.38 8.94 104.98
On 2026-01-27		 101.60
On 2026-01-28		 -3.22 99.23
10D 104.98
On 2026-01-27		 88.60
On 2026-01-14		 13.24 14.90 95.04
On 2026-01-16		 89.23
On 2026-01-20		 -6.11 95.51
20D 104.98
On 2026-01-27		 84.54
On 2026-01-02		 13.86 15.71 95.04
On 2026-01-16		 89.23
On 2026-01-20		 -6.11 91.61
WTD 104.98
On 2026-01-27		 95.95
On 2026-01-26		 7.02 7.38 104.98
On 2026-01-27		 101.60
On 2026-01-28		 -3.22 101.34
MTD 104.98
On 2026-01-27		 84.54
On 2026-01-02		 14.85 17.02 95.04
On 2026-01-16		 89.23
On 2026-01-20		 -6.11 92.06
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

16.69 -0.22 -1.30 5,641,392
AKAM

Akamai Technologies Inc.

102.10 -1.16 -1.12 4,146,079