AKAM: Akamai Technologies Inc.

As of Friday, May 24th, 2024

$ 94.14

+0.18 +0.19%

Open: 94.55
High: 94.67
Low: 93.75
Volume: 988,644
Previous Close on Thursday, May 23rd, 2024

$ 93.96

-1.33 -1.40%

Open: 95.29
High: 95.29
Low: 93.76
Volume: 1,342,737
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 94.55 94.67 93.75 94.14 988,644 +0.18 +0.19
2024-05-23 95.29 95.29 93.76 93.96 1,342,737 -1.33 -1.40
2024-05-22 94.62 95.95 94.62 95.29 1,062,012 +0.79 +0.84
2024-05-21 94.53 95.33 94.29 94.50 1,463,886 -0.40 -0.42
2024-05-20 95.20 95.41 94.34 94.90 1,801,396 -0.31 -0.33
2024-05-17 96.61 96.68 95.11 95.21 2,429,410 -1.66 -1.71
2024-05-16 95.59 97.24 94.64 96.87 2,682,328 +0.89 +0.93
2024-05-15 94.84 96.12 94.29 95.98 2,290,846 +2.85 +3.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.95
On 2024-05-22
93.75
On 2024-05-24
-1.07 -1.12 95.95
On 2024-05-22
93.75
On 2024-05-24
-2.29 94.56
10D 97.24
On 2024-05-16
91.39
On 2024-05-13
2.95 3.24 97.24
On 2024-05-16
93.75
On 2024-05-24
-3.58 94.83
20D 102.83
On 2024-04-29
90.53
On 2024-05-10
-7.54 -7.42 102.83
On 2024-04-29
90.53
On 2024-05-10
-11.96 97.49
WTD 95.95
On 2024-05-22
93.75
On 2024-05-24
-1.07 -1.12 95.95
On 2024-05-22
93.75
On 2024-05-24
-2.29 94.56
MTD 102.65
On 2024-05-09
90.53
On 2024-05-10
-6.79 -6.73 102.65
On 2024-05-09
90.53
On 2024-05-10
-11.81 97.06
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

94.14 +0.18 +0.19 988,644