AKAM: Akamai Technologies Inc.

As of Thursday, April 25th, 2024

$ 101.79

-0.40 -0.39%

Open: 101.62
High: 102.16
Low: 100.29
Volume: 1,139,181
Previous Close on Wednesday, April 24th, 2024

$ 102.19

+0.46 +0.45%

Open: 101.72
High: 102.60
Low: 101.71
Volume: 977,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 101.62 102.16 100.29 101.79 1,136,756 -0.40 -0.39
2024-04-24 101.72 102.60 101.71 102.19 977,410 +0.46 +0.45
2024-04-23 101.35 102.11 101.12 101.73 957,483 +0.85 +0.84
2024-04-22 101.61 101.94 100.53 100.88 1,157,322 -0.62 -0.61
2024-04-19 100.69 101.72 100.45 101.50 1,312,942 +0.77 +0.76
2024-04-18 100.80 101.39 100.02 100.73 1,388,091 +0.39 +0.39
2024-04-17 101.36 102.25 100.27 100.34 1,303,511 -0.99 -0.98
2024-04-16 102.16 102.34 101.07 101.33 935,684 -0.89 -0.87
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 102.60
On 2024-04-24		 100.29
On 2024-04-25		 1.06 1.05 102.60
On 2024-04-24		 100.29
On 2024-04-25		 -2.26 101.62
10D 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -3.30 -3.14 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -4.24 101.62
20D 110.14
On 2024-03-28		 100.02
On 2024-04-18		 -7.84 -7.15 110.14
On 2024-03-28		 100.02
On 2024-04-18		 -9.18 104.19
WTD 102.60
On 2024-04-24		 100.29
On 2024-04-25		 0.29 0.29 102.60
On 2024-04-24		 100.29
On 2024-04-25		 -2.26 101.65
MTD 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -6.97 -6.41 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -9.06 103.95
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

101.79 -0.40 -0.39 1,139,181