AKAM: Akamai Technologies Inc.

As of Tuesday, August 11th, 2026

$ 116.67

-0.98 -0.83%

Open: 118.01
High: 119.21
Low: 116.28
Volume: 2,297,252
Previous Close on Monday, August 10th, 2026

$ 117.65

+7.11 +6.43%

Open: 107.37
High: 120.14
Low: 107.32
Volume: 6,064,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 118.01 119.21 116.28 116.67 2,297,252 -0.98 -0.83
2026-08-10 107.37 120.14 107.32 117.65 6,064,188 +7.11 +6.43
2026-08-07 124.00 125.55 110.02 110.54 7,974,704 -8.01 -6.76
2026-08-06 116.60 120.85 116.26 118.55 4,883,393 -3.72 -3.04
2026-08-05 123.00 124.56 121.37 122.27 3,226,235 -1.08 -0.88
2026-08-04 118.78 123.61 118.20 123.35 4,210,362 +5.47 +4.64
2026-08-03 115.00 118.71 114.00 117.88 3,132,341 +2.70 +2.34
2026-07-31 115.49 116.63 112.50 115.18 2,893,323 +1.43 +1.26
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 125.55
On 2026-08-07		 107.32
On 2026-08-10		 -6.68 -5.42 125.55
On 2026-08-07		 107.32
On 2026-08-10		 -14.52 117.14
10D 125.55
On 2026-08-07		 107.11
On 2026-07-29		 4.88 4.37 125.55
On 2026-08-07		 107.32
On 2026-08-10		 -14.52 116.33
20D 127.95
On 2026-07-15		 107.11
On 2026-07-29		 -9.44 -7.49 127.95
On 2026-07-15		 107.11
On 2026-07-29		 -16.29 117.60
WTD 120.14
On 2026-08-10		 107.32
On 2026-08-10		 6.13 5.55 120.14
On 2026-08-10		 116.28
On 2026-08-11		 -3.21 117.16
MTD 125.55
On 2026-08-07		 107.32
On 2026-08-10		 1.49 1.29 125.55
On 2026-08-07		 107.32
On 2026-08-10		 -14.52 118.13
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

116.67 -0.98 -0.83 2,297,252