Akamai Technologies, Inc (AKAM) Stock Price

111.21 ▲ +2.13 (+1.95%)
Open: 109.00 Vol: 610.58K Day's range: 108.81 - 111.63 Dec 02, 14:36 EST
IEX Real-Time Price
Loading chart ...
AKAM Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY NEUTRAL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 111.22▼ 111.27▼ 111.25▼ 111.84▼ 110.59▲
MA10 111.23▼ 111.16▲ 110.60▲ 111.58▼ 108.03▲
MA20 111.27▼ 110.68▲ 111.66▼ 110.53▲ 111.13▲
MA50 111.09▲ 112.33▼ 112.01▼ 107.65▲ 109.41▲
MA100 110.55▲ 111.97▼ 111.11▲ 111.15▲ 105.87▲
MA200 111.52▼ 111.06▲ 109.38▲ 109.63▲ 91.04▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.024▼ 0.188▲ 0.006▲ -0.056▼ 0.085▲
RSI 50.255▲ 48.697▼ 46.352▼ 53.151▲ 51.611▲
STOCH 55.393     85.900▲ 69.432     55.624     66.923    
WILL %R -43.158     -14.894▲ -52.286     -55.383     -30.169    
CCI -7.064     63.569     29.247     -39.080     74.624    
Latest Filters Detected On AKAM
BREAK $AKAM Price Breaks 20 Days High Set Alert
MA $AKAM Price Crossed Below MA(50) Set Alert
Akamai Technologies, Inc News
Wednesday, December 01, 2021 01:00 PM
Hello Group Inc. (NASDAQ:MOMO) traded at $10.85 at last check on Wednesday, December 01, made a downward move of -6.22% on its previous day’s price. Looking at the stock we see that its previous close ...
Wednesday, December 01, 2021 07:01 AM
Limelight Networks Inc. (NASDAQ:LLNW) traded at $2.75 at close of the session on Tuesday, 11/30/21, made a downward move of -6.78% on its previous day’s price. Looking at the stock we see that its ...
Wednesday, December 01, 2021 05:31 AM
RingCentral Inc. (NYSE:RNG) traded at $215.98 at close of the session on Tuesday, 11/30/21, made a downward move of -2.75% on its previous day’s price. Looking at the stock we see that its previous ...
AKAM historical stock data
date open high low close volume
02/12/21 109.00 111.63 108.81 111.21 610,581
01/12/21 113.08 113.945 108.98 109.08 1,710,568
30/11/21 114.26 115.48 112.41 112.70 3,014,143
29/11/21 112.75 115.22 111.75 114.26 1,442,873
26/11/21 112.60 114.35 111.68 111.94 1,013,764
24/11/21 112.08 113.21 111.61 112.77 1,076,691
23/11/21 110.03 111.93 109.28 111.80 1,243,294
22/11/21 111.60 112.12 110.29 110.57 972,814
19/11/21 110.89 112.315 110.23 110.98 1,801,958
18/11/21 110.31 110.85 109.21 110.54 1,149,000
Quote Details
52wk Low:92.64
52wk High:124.84
Vol:610.58K
Avg Vol(3m):20.3M
1Y Chng:+4.93%
1M Chng:+2.45%
Add to Watch List