Akamai Technologies, Inc (AKAM) Stock Price

76.25 ▼ -9.19 (-10.76%)
Open: 83.00 Vol: 5.84M Day's range: 76.20 - 83.89 May 09, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
AKAM Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 76.33▼ 76.73▼ 77.34▼ 82.10▼ 77.22▼
MA10 76.47▼ 77.82▼ 80.22▼ 81.59▼ 78.91▼
MA20 76.67▼ 80.78▼ 81.96▼ 78.32▼ 85.71▼
MA50 77.76▼ 82.25▼ 82.34▼ 79.36▼ 92.19▼
MA100 80.10▼ 82.18▼ 80.14▼ 87.11▼ 99.15▼
MA200 82.05▼ 79.58▼ 77.48▼ 92.82▼ 98.62▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.033▲ -0.482▼ -0.944▼ 0.462▲ -0.462▼
RSI 27.150▼ 18.299▼ 23.141▼ 43.154▼ 40.254▼
STOCH 15.373▼ 1.090▼ 3.143▼ 73.200     35.687    
WILL %R -98.361▼ -99.848▼ -99.849▼ -71.925     -75.883▼
CCI -117.095▼ -115.101▼ -102.162▼ -44.481     -35.158    
Latest Filters Detected On AKAM
RSI $AKAM RSI(14) Crossed Below 50 Set Alert
MA $AKAM Price Crossed Below MA(50) Set Alert
MA $AKAM Price Crossed Below MA(26) Set Alert
MA $AKAM Price Crossed Below MA(13) Set Alert
MA $AKAM Price Crossed Below MA(7) Set Alert
GAP $AKAM Open Gap Down %2 Set Alert
BREAK $AKAM Price Breaks 10 Days Low Set Alert
Akamai Technologies, Inc News
Friday, May 09, 2025 01:30 PM
Akamai Technologies Inc. closed 28.60% below its 52-week high of $106.80, which the company reached on October 18th.
Friday, May 09, 2025 10:58 AM
Wall Street’s major averages were mixed in Friday's afternoon trade, a day after they rallied following a U.S.-U.K. trade agreement that renewed optimism over more potential economic and trade ...
Friday, May 09, 2025 10:18 AM
Below is a chart showing GOOG's trailing twelve month trading history, with the $157.50 strike highlighted in orange: And Akamai Technologies Inc (Symbol: AKAM) saw options trading volume of ...
AKAM historical stock data
date open high low close volume
09/05/25 83.00 83.89 76.20 76.25 5,837,365
08/05/25 83.70 86.15 83.355 85.44 3,833,891
07/05/25 82.84 83.44 82.1706 82.86 2,224,089
06/05/25 82.54 83.56 82.15 82.87 1,279,324
05/05/25 82.17 84.0455 81.9135 83.10 1,576,361
02/05/25 82.21 83.04 81.64 82.54 1,340,815
01/05/25 81.30 81.93 80.335 81.11 1,159,921
30/04/25 79.61 80.80 78.955 80.58 1,065,904
29/04/25 80.28 81.46 80.22 80.98 887,925
28/04/25 79.85 81.04 79.3201 80.18 1,354,992
Quote Details
52wk Low:67.51
52wk High:106.80
Vol:5.84M
Avg Vol(3m):37.2M
1Y Chng:-19.00%
1M Chng:-4.75%
Add to Watch List