Akamai Technologies, Inc (AKAM) Stock Price

76.05 ▲ +1.00 (+1.33%)
Open: 75.18 Vol: 1.21M Day's range: 74.07 - 76.15 Mar 24, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
AKAM Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 76.01▼ 75.85▲ 75.83▲ 75.22▲ 74.00▲
MA10 76.00▼ 75.70▲ 75.40▲ 73.68▲ 79.77▼
MA20 75.90▲ 75.38▲ 75.39▲ 73.73▲ 84.21▼
MA50 75.77▲ 75.34▲ 74.44▲ 80.62▼ 90.07▼
MA100 75.33▲ 74.26▲ 73.82▲ 84.42▼ 101.41▼
MA200 75.40▲ 73.95▲ 75.28▲ 87.15▼ 99.39▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ 0.076▲ 0.017▲ 0.802▲ -0.924▼
RSI 56.696▲ 61.390▲ 60.149▲ 50.277▲ 40.186▼
STOCH 66.720     86.773▲ 80.956▲ 80.695▲ 11.793▼
WILL %R -42.500     -8.416▲ -8.416▲ -3.571▲ -74.432    
CCI -10.992     90.715     104.541▲ 85.194     -78.033    
Latest Filters Detected On AKAM
RSI $AKAM RSI(14) Crossed Above 50 Set Alert
Akamai Technologies, Inc News
Thursday, March 23, 2023 11:27 PM
Whenever someone talks about the stock market, what usually comes to mind is the New York Stock Exchange (NYSE) or the Nasdaq. There’s no debating why. These two exchanges collectively account ...
Thursday, March 23, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Thursday, March 23, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
AKAM historical stock data
date open high low close volume
24/03/23 75.18 76.15 74.07 76.05 1,210,500
23/03/23 74.74 76.01 74.50 75.05 1,364,800
22/03/23 75.27 76.25 74.08 74.15 1,415,200
21/03/23 75.06 75.98 74.72 75.70 1,825,500
20/03/23 73.45 75.24 72.86 75.14 2,385,600
17/03/23 72.89 73.93 72.48 73.61 4,859,400
16/03/23 72.135 72.665 71.36 72.53 2,508,710
15/03/23 71.32 72.53 71.21 71.94 2,115,500
14/03/23 71.76 72.65 71.09 71.83 3,309,300
13/03/23 71.71 72.2175 70.65 70.75 2,380,166
Quote Details
52wk Low:70.65
52wk High:123.25
Vol:1.21M
Avg Vol(3m):33.1M
1Y Chng:-35.56%
1M Chng:-11.05%
Add to Watch List