AKAM: Akamai Technologies Inc.

As of Tuesday, April 22nd, 2025

$ 73.67

+1.75 +2.43%

Open: 73.48
High: 74.02
Low: 72.39
Volume: 1,583,331
Previous Close on Monday, April 21st, 2025

$ 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
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 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
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
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