AKAM: Akamai Technologies Inc.

As of Friday, September 11th, 2026

$ 106.79

-0.34 -0.32%

Open: 107.63
High: 110.74
Low: 106.31
Volume: 3,621,599
Previous Close on Thursday, September 10th, 2026

$ 107.13

-3.62 -3.27%

Open: 109.08
High: 111.18
Low: 106.63
Volume: 2,914,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 107.63 110.74 106.31 106.79 3,621,599 -0.34 -0.32
2026-09-10 109.08 111.18 106.63 107.13 2,914,931 -3.62 -3.27
2026-09-09 108.76 112.76 107.93 110.75 4,564,457 +5.14 +4.87
2026-09-08 102.69 108.11 100.77 105.61 3,767,030 +0.39 +0.37
2026-09-04 105.00 106.50 104.00 105.22 1,755,683 -1.28 -1.20
2026-09-03 105.42 106.56 102.55 106.50 3,348,324 +1.41 +1.34
2026-09-02 106.00 106.34 104.01 105.09 2,041,315 -1.37 -1.29
2026-09-01 108.92 109.99 105.78 106.46 2,654,373 -2.16 -1.99
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 112.76
On 2026-09-09		 100.77
On 2026-09-08		 0.29 0.27 112.76
On 2026-09-09		 106.31
On 2026-09-11		 -5.72 107.10
10D 112.76
On 2026-09-09		 100.77
On 2026-09-08		 -4.45 -4.00 112.40
On 2026-08-28		 100.77
On 2026-09-08		 -10.35 106.96
20D 126.73
On 2026-08-14		 100.77
On 2026-09-08		 -18.50 -14.77 126.73
On 2026-08-14		 100.77
On 2026-09-08		 -20.48 109.84
WTD 112.76
On 2026-09-09		 100.77
On 2026-09-08		 1.57 1.49 112.76
On 2026-09-09		 106.31
On 2026-09-11		 -5.72 107.57
MTD 112.76
On 2026-09-09		 100.77
On 2026-09-08		 -1.83 -1.68 109.99
On 2026-09-01		 100.77
On 2026-09-08		 -8.38 106.69
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
LECO

Lincoln Electric Holdings Inc.

253.06 +2.00 +0.80 370,688
AKAM

Akamai Technologies Inc.

106.79 -0.34 -0.32 3,621,599