AKAM: Akamai Technologies Inc.

As of Tuesday, April 29th, 2025

$ 80.98

+0.80 +1.00%

Open: 80.06
High: 81.47
Low: 79.53
Volume: 1,267,032
Previous Close on Monday, April 28th, 2025

$ 80.18

+0.39 +0.49%

Open: 79.85
High: 81.04
Low: 79.32
Volume: 1,352,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 80.06 81.47 79.53 80.98 1,267,032 +0.80 +1.00
2025-04-28 79.85 81.04 79.32 80.18 1,352,782 +0.39 +0.49
2025-04-25 79.20 80.38 78.76 79.79 1,306,667 +0.59 +0.74
2025-04-24 75.87 79.57 75.55 79.20 2,048,177 +3.33 +4.39
2025-04-23 75.89 77.00 75.02 75.87 2,079,971 +2.20 +2.99
2025-04-22 73.48 74.02 72.39 73.67 1,583,331 +1.75 +2.43
2025-04-21 72.77 73.01 71.28 71.92 1,067,867 -1.54 -2.10
2025-04-17 74.00 74.30 73.20 73.46 1,613,063 -0.35 -0.47
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 81.47
On 2025-04-29		 75.02
On 2025-04-23		 7.31 9.92 77.00
On 2025-04-23		 77.00
On 2025-04-23		 0.00 79.20
10D 81.47
On 2025-04-29		 71.28
On 2025-04-21		 6.83 9.21 75.58
On 2025-04-16		 71.28
On 2025-04-21		 -5.68 76.34
20D 81.99
On 2025-04-02		 67.51
On 2025-04-09		 0.48 0.60 81.99
On 2025-04-02		 67.51
On 2025-04-09		 -17.66 75.72
WTD 81.47
On 2025-04-29		 79.32
On 2025-04-28		 1.19 1.49 81.04
On 2025-04-28		 81.04
On 2025-04-28		 0.00 80.58
MTD 81.99
On 2025-04-02		 67.51
On 2025-04-09		 0.48 0.60 81.99
On 2025-04-02		 67.51
On 2025-04-09		 -17.66 75.72
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

140.78 +1.41 +1.01 2,165,901
AKAM

Akamai Technologies Inc.

80.98 +0.80 +1.00 1,267,032