|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 117.65 USD | +6.43% |
|
-0.20% | +34.84% |
| 08-10 | Susquehanna Adjusts Akamai Technologies PT to $140 From $175, Maintains Positive Rating | MT |
| 08-10 | HSBC Downgrades Akamai Technologies to Hold From Buy, Adjusts PT to $123 From $171 | MT |
Quotes 5-day view: Akamai Technologies, Inc.
Delayed Quote Nasdaq
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$123.35 | US$122.27 | US$118.55 | US$110.54 | US$117.65 |
| Volume | 4,284,429 | 3,329,843 | 5,505,940 | 8,147,189 | 6,105,713 |
| Change | +4.64% | -0.88% | -3.04% | -6.76% | +6.43% |
| Opening | US$118.78 | US$123.00 | US$116.60 | US$124.00 | US$107.37 |
| High | US$123.61 | US$124.56 | US$120.85 | US$125.55 | US$120.14 |
| Low | US$118.20 | US$121.37 | US$116.26 | US$110.02 | US$107.32 |
Performance
| 1 day | +6.43% | ||
| 1 week | -0.20% | ||
| Current month | +2.14% | ||
| 1 month | -6.77% | ||
| 3 months | -20.35% | ||
| 6 months | +24.63% | ||
| Current year | +34.84% | ||
| 1 year | +66.81% | ||
| 3 years | +13.18% | ||
| 5 years | +1.77% | ||
| 10 years | +126.16% |
Volumes
marketsDaily volume
6,105,713
Estimated daily volume
6,105,713
Avg. Volume 20 sessions
118
Daily volume ratio
51,743.33
Avg. Volume 20 sessions USD
13,882.7
Record volume 1
62,872,380
Record volume 2
46,301,390
Record volume 3
42,330,020
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
16,908,259,048
Net sales (USD)
4,208,175,000
Number of employees
11,000
Sales / Employee (USD)
382,561
Free-Float
91.8 %
Free-Float capitalization (USD)
16,581,969,950
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
118.47
Moving average 20 days
118.47
Moving average 50 days
118.47
Moving average 100 days
118.47
Price spread / (MMA5)
+0.70%
Price spread / (MMA20)
+0.70%
Price spread / (MMA50)
+0.70%
Price spread / (MMA100)
+0.70%
STIM
RSI 9 days
118.47
RSI 14 days
118.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.43% | -0.20% | +66.81% | +13.18% | 16.91B | |
| -0.41% | +4.42% | -2.46% | +64.96% | 223B | |
| +1.27% | +8.83% | +74.57% | +115.91% | 116B | |
| +1.44% | +7.53% | -25.48% | -42.58% | 109B | |
| +0.82% | -0.58% | -19.57% | -29.09% | 92.02B | |
| +0.42% | -3.00% | -26.90% | +1.99% | 61.62B | |
| +0.65% | +1.99% | -16.63% | -13.20% | 50.23B | |
| +0.53% | +3.27% | +5.66% | +239.59% | 40.8B | |
| +1.20% | +6.26% | +6.14% | +105.64% | 40.6B | |
| +0.60% | -0.33% | -8.24% | +16.56% | 38.51B | |
| Average | +0.87% | +1,676.52% | +5.39% | +47.30% | 78.84B | |
| Weighted average by Cap. | +0.17% | +1,200.91% | +2.94% | +44.36% |
Historical Quotes: Akamai Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
71252dd6be294f6dc4e.Et2nRPib_w483-ZicD_bEcdjfS0TxcGjqJxNNoNs014.QI3PdbbOtWxkhogBEW-qfpgTCH1KpLDQ-PUIBuQUsj1kpMMntsiSOVusow
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 117.65 | 616,961 | 3,439,015 |
| 15:59:59 | 117.60 | 1,926 | 2,822,054 |
| 15:59:59 | 117.60 | 1,800 | 2,820,128 |
| 15:59:59 | 117.61 | 100 | 2,818,328 |
| 15:59:58 | 117.62 | 124 | 2,818,228 |
| 15:59:57 | 117.69 | 100 | 2,818,104 |
| 15:59:55 | 117.63 | 100 | 2,818,004 |
| 15:59:55 | 117.61 | 100 | 2,817,904 |
| 15:59:55 | 117.63 | 100 | 2,817,804 |
| 15:59:55 | 117.65 | 120 | 2,817,704 |
Course Extremes
| 1 week | 107.32 |  | 125.55 |
| 1 month | 107.1 | | 127.95 |
| Current year | 84.54 | | 165.45 |
| 1 year | 70.42 | | 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 | +34.84% | ||
| 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
