Akamai Technologies, Inc (AKAM) Stock Price

97.53 ▼ -0.40 (-0.41%)
Open: 97.06 Vol: 1.85M Day's range: 96.79 - 98.18 Dec 03, 16:00 EST
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 97.55▼ 97.31▲ 97.39▲ 95.29▲ 92.25▲
MA10 97.44▲ 97.43▲ 97.67▼ 93.04▲ 97.62▼
MA20 97.34▲ 97.66▼ 96.66▲ 93.07▲ 98.48▼
MA50 97.35▲ 95.93▲ 94.53▲ 98.63▼ 102.07▼
MA100 97.58▼ 94.13▲ 91.26▲ 98.36▼ 98.21▼
MA200 96.89▲ 91.20▲ 95.92▲ 99.05▼ 100.94▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.048▲ -0.180▼ -0.150▼ 1.150▲ -0.440▼
RSI 56.464▲ 57.231▲ 64.154▲ 55.753▲ 49.381▼
STOCH 78.226     32.347     42.697     90.974▲ 32.384    
WILL %R -35.766     -49.421     -34.639     -8.357▲ -41.946    
CCI 114.439▲ -8.087     -30.504     122.851▲ -16.655    
Latest Filters Detected On AKAM
CDL $AKAM Harami Candlestick Pattern Detected Set Alert
Akamai Technologies, Inc News
Monday, December 02, 2024 02:05 PM
Monday closed up +0.24%, the Dow Jones Industrials Index ($DOWI) (DIA) closed down -0.29%, and the Nasdaq 100 Index ($IUXX) (QQQ) closed up +1.12%. Stocks on Monday mainly settled higher, with the S&P ...
Monday, December 02, 2024 09:30 AM
AKAM is up 4.7% at $98.46 at last glance, on track for a third-straight gain. The shares are bouncing off their Nov. 19, 52-week lows at $84.70, and are testing their 50-day moving average, a ...
Monday, December 02, 2024 09:30 AM
AKAM is up 4.7% at $98.46 at last glance, on track for a third-straight gain. The shares are bouncing off their Nov. 19, 52-week lows at $84.70, and are testing their 50-day moving average, a ...
AKAM historical stock data
date open high low close volume
03/12/24 97.06 98.18 96.79 97.53 1,853,800
02/12/24 95.50 98.70 95.35 97.93 3,159,595
29/11/24 93.76 94.86 93.6795 94.02 830,767
27/11/24 93.38 94.53 93.12 93.86 1,540,881
26/11/24 94.66 94.90 92.83 93.10 1,678,625
25/11/24 93.82 94.90 93.05 94.64 2,929,394
22/11/24 90.96 93.20 90.735 92.90 2,730,112
21/11/24 88.42 91.20 88.00 91.08 2,083,308
20/11/24 87.09 88.19 86.56 87.96 1,517,066
19/11/24 84.85 87.42 84.70 87.36 2,370,574
Quote Details
52wk Low:84.70
52wk High:129.17
Vol:1.85M
Avg Vol(3m):28.2M
1Y Chng:-18.29%
1M Chng:-7.52%
Add to Watch List