|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 93.49 USD | +2.14% |
|
+6.09% | +7.15% |
Quotes 5-day view: Akamai Technologies, Inc.
Delayed Quote Nasdaq
| 2026-01-12 | 2026-01-13 | 2026-01-14 | 2026-01-15 | 2026-01-16 | |
|---|---|---|---|---|---|
| Last | 91.27 $ | 88.86 $ | 90.65 $ | 91.53 $ | 93.49 $ |
| Volume | 6,719,191 | 3,024,349 | 2,418,137 | 3,259,601 | 4,081,417 |
| Change | +3.57% | -2.64% | +2.01% | +0.97% | +2.14% |
| Opening | 93.74 $ | 91.50 $ | 88.95 $ | 90.62 $ | 93.14 $ |
| High | 93.94 $ | 91.78 $ | 91.48 $ | 91.72 $ | 95.04 $ |
| Low | 90.82 $ | 88.36 $ | 88.60 $ | 89.75 $ | 92.57 $ |
Performance
| 1 day | +2.14% | ||
| 1 week | +6.09% | ||
| Current month | +7.15% | ||
| 1 month | +6.55% | ||
| 3 months | +28.14% | ||
| 6 months | +21.35% | ||
| Current year | +7.15% | ||
| 1 year | +3.30% | ||
| 3 years | +5.40% | ||
| 5 years | -12.17% | ||
| 10 years | +111.76% |
Volumes
marketsDaily volume
4,081,417
Estimated daily volume
4,081,417
Avg. Volume 20 sessions
2,459,492
Daily volume ratio
1.66
Avg. Volume 20 sessions USD
229,937,907.08
Record volume 1
62,872,380
Record volume 2
46,301,390
Record volume 3
42,330,020
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
13,449,961,007
Net sales (USD)
3,991,168,000
Number of employees
10,700
Sales / Employee (USD)
373,006
Free-Float
95.49 %
Free-Float capitalization (USD)
13,786,714,044
Average Daily Capital Traded
1.71%
Indicators
Moving average 5 days
91.16
Moving average 20 days
88.47
Moving average 50 days
86.93
Moving average 100 days
81.73
Price spread / (MMA5)
-2.49%
Price spread / (MMA20)
-5.37%
Price spread / (MMA50)
-7.01%
Price spread / (MMA100)
-12.58%
RSI 9 days
61.66
RSI 14 days
59.7
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.14% | +6.09% | +3.30% | +5.40% | 13.45B | |
| +2.59% | +0.48% | +37.28% | +109.52% | 286B | |
| -0.54% | +1.97% | -18.36% | +1.44% | 176B | |
| +0.44% | -0.03% | -23.76% | -3.82% | 128B | |
| +0.09% | -2.10% | -12.08% | +6.15% | 105B | |
| -0.93% | -2.64% | -20.71% | +28.76% | 75.2B | |
| +5.63% | +4.69% | -12.38% | +10.77% | 75.35B | |
| +1.27% | -3.98% | +25.50% | +49.34% | 71.99B | |
| -1.38% | +5.44% | +71.27% | +154.71% | 50.81B | |
| +1.77% | +2.20% | -5.26% | +55.25% | 50.63B | |
| Average | +1.11% | +1.21% | +4.48% | +41.75% | 103.25B | |
| Weighted average by Cap. | +1.17% | +0.58% | +5.67% | +47.42% |
Historical Quotes: Akamai Technologies, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
c7859e3109d1ea1487a563593.mGw5QseVf00FU1OMbS9YQl-7WnahQoqP7Z-9Bsrl4Fo.1CpWcp7xCyNWMAfgMkQyDinxHBj4MOPemKbIQ6K9kBjCQQwF898Sf2Mkaw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 93.49 | 669,148 | 2,524,450 |
| 03:59:59 pm | 93.50 | 100 | 1,855,302 |
| 03:59:59 pm | 93.50 | 343 | 1,855,202 |
| 03:59:59 pm | 93.50 | 862 | 1,854,859 |
| 03:59:59 pm | 93.50 | 575 | 1,853,997 |
| 03:59:59 pm | 93.49 | 600 | 1,853,422 |
| 03:59:59 pm | 93.49 | 1,767 | 1,852,822 |
| 03:59:59 pm | 93.49 | 1,262 | 1,851,055 |
| 03:59:59 pm | 93.49 | 104 | 1,849,793 |
| 03:59:57 pm | 93.48 | 173 | 1,849,689 |
Course Extremes
| 1 week | 88.36 |  | 95.04 |
| 1 month | 84.54 | | 95.04 |
| Current year | 84.54 | | 95.04 |
| 1 year | 67.51 | | 103.75 |
| 3 years | 67.51 | | 129.17 |
| 5 years | 67.51 | | 129.17 |
| 10 years | 39.43 | | 129.17 |
Monthly variations
Annual variations
| 2026 | +7.15% | ||
| 2025 | -8.78% | ||
| 2024 | -19.18% | ||
| 2023 | +40.39% | ||
| 2022 | -27.97% | ||
| 2021 | +11.48% | ||
| 2020 | +21.54% | ||
| 2019 | +41.42% | ||
| 2018 | -6.09% | ||
| 2017 | -2.46% | ||
| 2016 | +26.70% | ||
| 2015 | -16.41% | ||
| 2014 | +33.45% | ||
| 2013 | +15.33% | ||
| 2012 | +26.73% | ||
| 2011 | -31.39% | ||
| 2010 | +85.67% | ||
| 2009 | +67.93% | ||
| 2008 | -56.39% | ||
| 2007 | -34.86% | ||
| 2006 | +166.53% | ||
| 2005 | +52.95% | ||
| 2004 | +21.10% | ||
| 2003 | +521.97% | ||
| 2002 | -70.88% | ||
| 2001 | -71.80% | ||
| 2000 | -93.57% | ||
| 1999 | +125.66% |
- Stock Market
- Equities
- AKAM Stock
- Quotes Akamai Technologies, Inc.
Select your edition
All financial news and data tailored to specific country editions
