AKAM: Akamai Technologies Inc.
$ 73.67 |
|
+1.75 +2.43% |
Open: | 73.48 |
High: | 74.02 |
Low: | 72.39 |
Volume: | 1,583,331 |
$ 71.92
-1.54 -2.10%
Open: | 72.77 |
High: | 73.01 |
Low: | 71.28 |
Volume: | 1,067,867 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-04-16 | 73.84 | 75.58 | 73.25 | 73.81 | 1,459,991 | -0.70 | -0.94 |
2025-04-15 | 74.17 | 74.84 | 73.85 | 74.51 | 936,719 | +0.36 | +0.49 |
2025-04-14 | 74.67 | 75.15 | 73.39 | 74.15 | 1,250,743 | +0.10 | +0.14 |
2025-04-11 | 72.72 | 74.51 | 71.81 | 74.05 | 2,515,351 | +1.49 | +2.05 |
2025-04-10 | 74.32 | 74.95 | 70.75 | 72.56 | 2,030,604 | -3.79 | -4.96 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 75.58 On 2025-04-16 |
71.28 On 2025-04-21 |
-0.48 | -0.65 | 75.58 On 2025-04-16 |
71.28 On 2025-04-21 |
-5.68 | 73.47 |
10D | 76.80 On 2025-04-09 |
67.51 On 2025-04-09 |
2.74 | 3.86 | 76.80 On 2025-04-09 |
70.75 On 2025-04-10 |
-7.88 | 73.27 |
20D | 83.28 On 2025-03-25 |
67.51 On 2025-04-09 |
-9.10 | -10.99 | 83.28 On 2025-03-25 |
67.51 On 2025-04-09 |
-18.94 | 76.19 |
WTD | 74.02 On 2025-04-22 |
71.28 On 2025-04-21 |
0.21 | 0.29 | 73.01 On 2025-04-21 |
73.01 On 2025-04-21 |
0.00 | 72.80 |
MTD | 81.99 On 2025-04-02 |
67.51 On 2025-04-09 |
-6.83 | -8.48 | 81.99 On 2025-04-02 |
67.51 On 2025-04-09 |
-17.66 | 74.55 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,186.98 | +1,016.57 | +2.66 | 582,331,603 |
DJTA
Dow Jones Transportation Average |
13,367.99 | +201.35 | +1.53 | 138,416,395 |
SPX
S&P 500 Index |
5,287.76 | +129.56 | +2.51 | |
OEX
S&P 100 Index |
2,545.83 | +62.16 | +2.50 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,276.41 | +468.11 | +2.63 | |
NYA
NYSE Composite Index |
18,455.14 | +422.77 | +2.34 | |
XAX
NYSE AMEX Composite Index |
4,876.67 | +159.77 | +3.39 | |
RUI
RUSSELL 1000 Index |
2,891.18 | +71.80 | +2.55 | |
RUT
Russell 2000 Index |
1,890.28 | +49.96 | +2.71 | |
RUA
Russell 3000 Index |
3,005.20 | +74.84 | +2.55 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
30.57 | -3.25 | -9.61 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.40 | -1.22 | -4.26 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.93 | -2.00 | -6.47 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
29.45 | -2.38 | -7.48 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,281.88 | +73.78 | +0.80 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AKAM
Akamai Technologies Inc. |
73.67 | +1.75 | +2.43 | 1,583,331 |