AKAM: Akamai Technologies Inc.

As of Friday, April 19th, 2024

$ 101.50

+0.77 +0.76%

Open: 100.69
High: 101.72
Low: 100.45
Volume: 1,312,942
Previous Close on Thursday, April 18th, 2024

$ 100.73

+0.39 +0.39%

Open: 100.80
High: 101.39
Low: 100.02
Volume: 1,388,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 100.69 101.72 100.45 101.50 1,312,942 +0.77 +0.76
2024-04-18 100.80 101.39 100.02 100.73 1,388,091 +0.39 +0.39
2024-04-17 101.36 102.25 100.27 100.34 1,303,511 -0.99 -0.98
2024-04-16 102.16 102.34 101.07 101.33 935,684 -0.89 -0.87
2024-04-15 103.87 104.45 101.90 102.22 1,576,807 -1.25 -1.21
2024-04-12 104.33 104.39 102.94 103.47 1,039,346 -1.62 -1.54
2024-04-11 104.38 106.11 104.08 105.09 1,362,239 +0.71 +0.68
2024-04-10 106.31 107.12 104.02 104.38 1,183,840 -3.19 -2.97
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 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -1.97 -1.90 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -4.24 101.22
10D 107.60
On 2024-04-09		 100.02
On 2024-04-18		 -4.74 -4.46 107.60
On 2024-04-09		 100.02
On 2024-04-18		 -7.04 103.25
20D 110.14
On 2024-03-28		 100.02
On 2024-04-18		 -7.65 -7.00 110.14
On 2024-03-28		 100.02
On 2024-04-18		 -9.18 105.62
WTD 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -1.97 -1.90 104.45
On 2024-04-15		 100.02
On 2024-04-18		 -4.24 101.22
MTD 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -7.26 -6.68 109.98
On 2024-04-01		 100.02
On 2024-04-18		 -9.06 104.56
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

101.50 +0.77 +0.76 1,312,942