AKAM: Akamai Technologies Inc.

As of Tuesday, October 27th, 2026

$ 99.50

+1.10 +1.12%

Open: 98.10
High: 99.70
Low: 98.09
Volume: 3,560,627
Previous Close on Monday, October 26th, 2026

$ 98.40

+4.87 +5.21%

Open: 93.41
High: 98.96
Low: 91.79
Volume: 5,727,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 98.10 99.70 98.09 99.50 3,560,627 +1.10 +1.12
2026-10-26 93.41 98.96 91.79 98.40 5,727,167 +4.87 +5.21
2026-10-23 90.25 93.75 89.31 93.53 3,969,839 +2.22 +2.43
2026-10-22 88.90 91.64 88.50 91.31 5,116,636 +0.31 +0.34
2026-10-21 91.60 91.75 88.06 91.00 4,452,261 +1.22 +1.36
2026-10-20 88.31 90.56 86.06 89.78 3,988,945 +2.53 +2.90
2026-10-19 90.06 91.15 87.08 87.25 4,465,262 -0.56 -0.64
2026-10-16 91.89 91.99 86.94 87.81 7,422,517 -4.51 -4.89
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 99.70
On 2026-10-27		 88.06
On 2026-10-21		 9.72 10.83 91.75
On 2026-10-21		 88.50
On 2026-10-22		 -3.54 94.75
10D 99.70
On 2026-10-27		 86.06
On 2026-10-20		 -0.43 -0.43 98.52
On 2026-10-14		 86.06
On 2026-10-20		 -12.65 92.26
20D 113.43
On 2026-09-30		 86.06
On 2026-10-20		 -8.95 -8.25 113.43
On 2026-09-30		 86.06
On 2026-10-20		 -24.13 98.77
WTD 99.70
On 2026-10-27		 91.79
On 2026-10-26		 5.97 6.38 98.96
On 2026-10-26		 98.96
On 2026-10-26		 0.00 98.95
MTD 113.13
On 2026-10-02		 86.06
On 2026-10-20		 -6.85 -6.44 113.13
On 2026-10-02		 86.06
On 2026-10-20		 -23.93 98.37
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

11.68 -0.42 -3.47 16,400,344
URBN

Urban Outfitters Inc.

90.73 +0.14 +0.15 1,227,251
MUB

iShares National AMT-Free Muni Bond ETF

103.87 +0.05 +0.05 7,579,243
FPE

First Trust Preferred Securities and Income ETF

16.96 +0.03 +0.18 3,097,660
AKAM

Akamai Technologies Inc.

99.50 +1.10 +1.12 3,560,627