|
Market Closed -
Nasdaq
16:00:00 2026-08-31 EDT
|
5-day change | 1st Jan Change | ||
| 108.62 USD | +1.07% |
|
+2.80% | +24.49% |
Stock exchange
Nasdaq
AKAM 108.62 $
+1.07%
262M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AKAM | 108.62USD | +1.07% | 262M $ | ||
CBOE
| AKAM | 108.67USD | +1.14% | 7.7M $ | |
|
Tradegate
| AK3 | 93.53EUR | +0.88% | 85.95K € | |
|
Mexican S.E.
| AKAM * | 1,808.00MXN | -9.65% | 796K $ | |
|
Boerse Muenchen
| AK3 | 95.22EUR | +2.86% | 19.71K € | |
|
London S.E.
| 0HBQ | 110.26USD | +2.09% | 4.19K $ | |
|
Börse Stuttgart
| AK3 | 94.09EUR | +1.88% | 1.88K € | |
|
Deutsche Boerse AG
| AK3 | 93.32EUR | +0.86% | 0 € | |
|
Wiener Boerse
| AKAM | 94.18EUR | -1.39% | 0 € | |
|
Borsa Italiana
| 1AKAM | 94.28EUR | -1.09% | 0 € | |
| A1KA34 | 47.40BRL | -20.43% | 568.8 R$ |
Quotes 5-day view: Akamai Technologies, Inc.
Delayed Quote Nasdaq
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$105.74 | US$108.06 | US$111.24 | US$107.47 | US$108.62 |
| Volume | 2,978,517 | 3,378,555 | 3,042,782 | 2,584,450 | 2,403,364 |
| Change | +0.08% | +2.19% | +2.94% | -3.39% | +1.07% |
| Opening | US$106.00 | US$105.56 | US$109.75 | US$110.91 | US$107.06 |
| High | US$107.27 | US$109.53 | US$111.85 | US$112.40 | US$109.69 |
| Low | US$104.07 | US$105.42 | US$108.82 | US$106.88 | US$107.03 |
Performance
| 1 day | +1.07% | ||
| 1 week | +2.80% | ||
| Current month | -5.70% | ||
| 1 month | -5.70% | ||
| 3 months | -29.47% | ||
| 6 months | +6.41% | ||
| Current year | +24.49% | ||
| 1 year | +41.10% | ||
| 3 years | +3.36% | ||
| 5 years | -4.09% | ||
| 10 years | +97.85% |
Volumes
marketsDaily volume
2,408,085
Estimated daily volume
2,408,085
Avg. Volume 20 sessions
3,123,926
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
339,320,842.12
Record volume 1
62,872,380
Record volume 2
46,301,390
Record volume 3
42,330,020
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
15,445,223,969
Net sales (USD)
4,208,175,000
Number of employees
11,000
Sales / Employee (USD)
382,561
Free-Float
91.62 %
Free-Float capitalization (USD)
15,116,622,300
Average Daily Capital Traded
2.2%
Indicators
Moving average 5 days
107.63
Moving average 20 days
115.48
Moving average 50 days
117.29
Moving average 100 days
121.78
Price spread / (MMA5)
-0.91%
Price spread / (MMA20)
+6.32%
Price spread / (MMA50)
+7.98%
Price spread / (MMA100)
+12.12%
STIM
RSI 9 days
38.8
RSI 14 days
40.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.07% | +2.80% | +41.10% | +3.36% | 15.45B | |
| -0.73% | +1.22% | -3.95% | +59.28% | 222B | |
| +0.08% | +1.73% | -27.01% | -41.39% | 116B | |
| +1.05% | +2.68% | +38.87% | +111.30% | 114B | |
| +2.45% | +4.23% | -22.22% | -29.24% | 88.66B | |
| +0.15% | +2.30% | -22.46% | +3.45% | 63.28B | |
| -0.89% | +1.14% | -22.85% | -21.00% | 48.47B | |
| +2.22% | +6.92% | +12.32% | +117.30% | 42.34B | |
| +1.39% | +5.76% | +12.78% | +223.84% | 40.69B | |
| -0.30% | +0.74% | -9.80% | +12.11% | 37.26B | |
| Average | +0.66% | +1.85% | -0.32% | +43.90% | 78.78B | |
| Weighted average by Cap. | +0.39% | +1.55% | -3.53% | +40.86% |
Historical Quotes: Akamai Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
243bc5a56a1c843124dc30800.WPHXFlcU8lR8qkRgZzeBukeqgkJe1ANGq7yBllhk8Wc.AMecVQRNqzNJzwULLUe04nL8tyY1jHBx_fexyT4JqRQ2urJENXGjCw7DFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 108.62 | 518,059 | 1,616,375 |
| 15:59:59 | 108.60 | 431 | 1,098,316 |
| 15:59:58 | 108.61 | 226 | 1,097,885 |
| 15:59:58 | 108.61 | 100 | 1,097,659 |
| 15:59:58 | 108.62 | 104 | 1,097,559 |
| 15:59:57 | 108.63 | 100 | 1,097,455 |
| 15:59:57 | 108.64 | 108 | 1,097,355 |
| 15:59:57 | 108.62 | 100 | 1,097,247 |
| 15:59:57 | 108.61 | 100 | 1,097,147 |
| 15:59:57 | 108.63 | 100 | 1,097,047 |
Price Extremes
| 1 week | 104.07 |  | 112.4 |
| 1 month | 104.07 | | 127.04 |
| 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 | +24.49% | ||
| 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
