AKAM: Akamai Technologies Inc.

As of Friday, June 13th, 2025

$ 77.03

-1.48 -1.89%

Open: 77.67
High: 78.33
Low: 76.86
Volume: 1,859,067
Previous Close on Thursday, June 12th, 2025

$ 78.51

+0.32 +0.41%

Open: 77.97
High: 79.57
Low: 77.88
Volume: 2,179,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 77.67 78.33 76.86 77.03 1,859,067 -1.48 -1.89
2025-06-12 77.97 79.57 77.88 78.51 2,179,652 +0.32 +0.41
2025-06-11 78.50 79.66 77.94 78.19 3,529,411 -0.08 -0.10
2025-06-10 78.22 78.85 77.93 78.27 1,261,746 +0.19 +0.24
2025-06-09 77.51 78.70 77.28 78.08 2,106,507 +1.05 +1.36
2025-06-06 76.18 77.11 76.01 77.03 1,601,454 +0.89 +1.17
2025-06-05 76.90 77.14 75.80 76.14 2,583,921 -0.46 -0.60
2025-06-04 77.03 77.86 76.55 76.60 1,778,493 -0.49 -0.64
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 79.66
On 2025-06-11		 76.86
On 2025-06-13		 0.00 0.00 79.66
On 2025-06-11		 76.86
On 2025-06-13		 -3.51 78.02
10D 79.66
On 2025-06-11		 74.69
On 2025-06-02		 1.10 1.45 79.66
On 2025-06-11		 76.86
On 2025-06-13		 -3.51 77.31
20D 79.66
On 2025-06-11		 74.69
On 2025-06-02		 0.52 0.68 78.90
On 2025-05-20		 74.69
On 2025-06-02		 -5.34 77.11
WTD 79.66
On 2025-06-11		 76.86
On 2025-06-13		 0.00 0.00 79.66
On 2025-06-11		 76.86
On 2025-06-13		 -3.51 78.02
MTD 79.66
On 2025-06-11		 74.69
On 2025-06-02		 1.10 1.45 79.66
On 2025-06-11		 76.86
On 2025-06-13		 -3.51 77.31
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MOMO

Momo Inc.

8.27 -0.07 -0.84 1,190,740
BOKF

BOK Financial Corporation

93.40 -2.66 -2.77 238,098
AKAM

Akamai Technologies Inc.

77.03 -1.48 -1.89 1,859,067