|
Market Closed -
Nasdaq
16:00:00 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 92.72 USD | -6.70% |
|
-1.38% | +5.72% |
| 10-27 | Akamai Technologies, Inc. Launches Akamai Inference and Akamai Agent Sandbox | CI |
| 10-27 | Akamai Technologies Launches AI Inference Service, Agent Execution Environment | MT |
Stock exchange
Nasdaq
AKAM 92.72 $
-6.70%
475M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AKAM | 92.72USD | -6.70% | 475M $ | ||
CBOE
| AKAM | 92.74USD | -6.74% | 16.64M $ | |
|
Tradegate
| AK3 | 83.26EUR | -4.93% | 93K € | |
|
Boerse Muenchen
| AK3 | 83.65EUR | -4.60% | 13.97K € | |
|
Börse Stuttgart
| AK3 | 82.43EUR | -5.61% | 10.8K € | |
|
London S.E.
| 0HBQ | 92.00USD | -16.56% | 9.2K $ | |
|
Xetra
| AK3 | 83.64EUR | -4.35% | 6.44K € | |
|
Mexican S.E.
| AKAM * | 1,861.00MXN | +0.39% | 94.91K $ | |
|
Deutsche Boerse AG
| AK3 | 82.16EUR | -5.70% | 0 € | |
|
Wiener Boerse
| AKAM | 87.97EUR | -1.19% | 0 € | |
|
Borsa Italiana
| 1AKAM | 98.83EUR | +5.43% | 0 € | |
| A1KA34 | 42.16BRL | -5.05% | 2.15M R$ |
Quotes 5-day view: Akamai Technologies, Inc.
Delayed Quote Nasdaq
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$93.53 | US$98.50 | US$99.59 | US$98.10 | US$99.38 |
| Volume | 4,017,886 | 5,767,657 | 3,559,492 | 2,987,422 | 3,150,323 |
| Change | +2.63% | +5.31% | +1.11% | -1.50% | +1.30% |
| Opening | US$90.25 | US$93.41 | US$98.10 | US$99.21 | US$95.71 |
| High | US$93.75 | US$98.96 | US$99.70 | US$99.94 | US$99.60 |
| Low | US$89.31 | US$91.79 | US$98.09 | US$97.09 | US$94.71 |
Performance
| 1 day | -7.95% | ||
| 1 week | -1.38% | ||
| Current month | -13.27% | ||
| 1 month | -13.27% | ||
| 3 months | -18.91% | ||
| 6 months | -10.43% | ||
| Current year | +5.72% | ||
| 1 year | +24.77% | ||
| 3 years | -10.07% | ||
| 5 years | -12.48% | ||
| 10 years | +32.78% |
Volumes
marketsDaily volume
5,120,314
Estimated daily volume
5,120,314
Avg. Volume 20 sessions
5,159,234
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
478,364,176.48
Record volume 1
62,872,380
Record volume 2
46,301,390
Record volume 3
42,330,020
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
14,282,556,602
Net sales (USD)
4,208,175,000
Number of employees
11,000
Sales / Employee (USD)
382,561
Free-Float
91.62%
Free-Float capitalization (USD)
13,978,705,929
Average Daily Capital Traded
3.35%
Indicators
Moving average 5 days
97.82
Moving average 20 days
98.32
Moving average 50 days
104.59
Moving average 100 days
112.5
Price spread / (MMA5)
+5.50%
Price spread / (MMA20)
+6.04%
Price spread / (MMA50)
+12.80%
Price spread / (MMA100)
+21.33%
STIM
RSI 9 days
51.92
RSI 14 days
47.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.70% | -1.38% | +24.77% | -10.07% | 14.28B | |
| -0.18% | +1.33% | -17.14% | +80.14% | 244B | |
| -0.75% | -8.02% | -10.92% | +14.73% | 190B | |
| +4.46% | +3.43% | +3.48% | -11.88% | 146B | |
| -7.32% | -6.25% | +12.50% | +111.63% | 116B | |
| -9.71% | -14.04% | +25.85% | +401.09% | 110B | |
| +0.99% | -0.17% | -18.15% | -25.32% | 94.15B | |
| +2.64% | -1.19% | -11.90% | +6.21% | 67.81B | |
| +3.36% | +2.74% | -21.54% | -14.15% | 48.76B | |
| -16.20% | -20.80% | -5.65% | +92.97% | 47.5B | |
| Average | -3.08% | -0.43% | -1.87% | +64.54% | 107.96B | |
| Weighted average by Cap. | -1.78% | -1.11% | -4.56% | +73.69% |
Historical Quotes: Akamai Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
74bfca957f032535.TyKO0MKbMleo4vrVQ_lYWWcT8PeTqCAQI_DsOIbaeIg.fxPdibrhXhHNkpyNG6AXFD9ik8TL4ksnU5zZVt-pHMQ6bvTpifp2M-nQow
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 92.72 | 605,447 | 3,884,606 |
| 15:59:59 | 92.74 | 222 | 3,279,159 |
| 15:59:59 | 92.74 | 600 | 3,278,937 |
| 15:59:59 | 92.74 | 200 | 3,278,337 |
| 15:59:59 | 92.74 | 300 | 3,278,137 |
| 15:59:59 | 92.74 | 100 | 3,277,837 |
| 15:59:59 | 92.74 | 400 | 3,277,737 |
| 15:59:59 | 92.74 | 356 | 3,277,337 |
| 15:59:59 | 92.74 | 300 | 3,276,981 |
| 15:59:59 | 92.74 | 178 | 3,276,681 |
Price Extremes
| 1 week | 91.6 |  | 99.94 |
| 1 month | 86.06 | | 113.13 |
| Current year | 84.54 | | 165.45 |
| 1 year | 70.82 | | 165.45 |
| 3 years | 67.51 | | 165.45 |
| 5 years | 67.51 | | 165.45 |
| 10 years | 44.65 | | 165.45 |
Monthly variations
Annual variations
| 2026 | +13.90% | ||
| 2025 | -8.78% | ||
| 2024 | -19.18% | ||
| 2023 | +40.39% | ||
| 2022 | -27.97% | ||
| 2021 | +11.48% | ||
| 2020 | +21.54% | ||
| 2019 | +41.42% | ||
| 2018 | -6.09% | ||
| 2017 | -2.46% | ||
| 2016 | +26.70% | ||
| 2015 | -16.41% | ||
| 2014 | +33.45% | ||
| 2013 | +15.33% | ||
| 2012 | +26.73% | ||
| 2011 | -31.39% | ||
| 2010 | +85.67% | ||
| 2009 | +67.93% | ||
| 2008 | -56.39% | ||
| 2007 | -34.86% | ||
| 2006 | +166.53% | ||
| 2005 | +52.95% | ||
| 2004 | +21.10% | ||
| 2003 | +521.97% | ||
| 2002 | -70.88% | ||
| 2001 | -71.80% | ||
| 2000 | -93.57% | ||
| 1999 | +125.66% |
- Stock Market
- Stocks
- AKAM Stock
- Quotes Akamai Technologies, Inc.
Select your edition
All financial news and data tailored to specific country editions
