Akamai Technologies Inc. (AKAM) Stock Price

75.34 ▼ -0.69 (-0.91%)
Open: 75.60 Vol: 1.19M Day's range: 74.86 - 75.70 Apr 18, 16:00 EDT
IEX Real-Time Price
Loading chart ...
AKAM Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 75.30▲ 75.46▼ 75.43▼ 76.34▼ 73.88▲
MA10 75.37▲ 75.42▼ 75.51▼ 75.51▼ 72.32▲
MA20 75.45▼ 75.56▼ 76.02▼ 73.57▲ 68.11▲
MA50 75.42▼ 76.12▼ 75.93▼ 71.77▲ 71.24▲
MA100 75.54▼ 75.83▼ 74.67▲ 68.21▲ 64.48▲
MA200 76.06▼ 74.42▲ 73.24▲ 70.17▲ 62.11▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.023▼ 0.029▲ -0.103▼ 0.116▲ 1.157▲
RSI 48.137▼ 40.451▼ 42.127▼ 60.595▲ 60.673▲
STOCH 16.001▼ 62.303     37.334     81.206▲ 88.171▲
WILL %R -54.795     -56.379     -77.542▼ -36.980     -12.657▲
CCI -57.797     -26.891     -67.682     32.106     135.758▲
Latest Filters Detected On AKAM
CDL $AKAM Hammer Candlestick Pattern Detected Set Alert
MA $AKAM Price Crossed Below MA(7) Set Alert
Akamai Technologies Inc. News
Monday, December 18, 2017 01:45 PM
This is a stock to watch heading into Thursday's earnings after the bell. Akamai Technologies, Inc. (NYSE: AKAM) Though Akamai gapped up on Monday after news of a stake by Elliott Management, we ...
Friday, June 10, 2011 07:15 AM
Imagine the thought of combining the best aspects of each Western Digital Corporation (NYSE: WDC), Akamai Technologies Inc. (NYSE: AKAM), SanDisk Corporation (NASDAQ: SNDK) and EMC Corporation (NYSE: ...
AKAM historical stock data
date open high low close volume
18/04/19 75.60 75.70 74.86 75.34 1,185,685
17/04/19 77.00 77.25 75.75 76.03 1,047,815
16/04/19 77.13 77.19 76.32 76.61 1,039,827
15/04/19 76.77 77.00 75.59 76.65 1,447,763
12/04/19 75.80 77.10 75.63 77.05 1,576,426
11/04/19 75.10 75.74 74.7696 75.43 632,638
10/04/19 74.34 75.42 74.34 75.09 1,040,537
09/04/19 74.16 74.60 74.1025 74.32 839,185
08/04/19 73.98 74.50 73.47 74.47 582,828
05/04/19 73.56 74.08 73.36 74.07 840,402
Quote Details
Bid:0.00
Ask:0.00
52wk Low:57.18
52wk High:83.08
Vol:1.19M
Avg Vol(3m):22.2M
1Y Chng:+3.04%
1M Chng:+7.17%
Add to Watch List