EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

23 Jan 2026
LAST:

96.32

CHANGE:
 0.47		OPEN:
96.53		HIGH:
96.53		ASK:
0.00		VOLUME:
274
CHG(%):
0.48		PREV:
96.79		LOW:
95.87		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Jan 2696.5396.5395.8796.32274
22 Jan 2694.0097.3793.8996.792.7K
21 Jan 2690.2293.1588.8893.15819
20 Jan 2690.8493.0089.8789.87384
19 Jan 2691.9995.0091.9993.591
16 Jan 2691.9994.4891.9993.59569
15 Jan 2691.6691.6690.1291.36397
14 Jan 2689.0091.4188.1390.141.5K
13 Jan 2691.6492.1988.7289.18561
12 Jan 2689.8594.0089.6092.032.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:23.56 
Price to Sales:3.47 
Price to Book:2.67 
Profit Margin:0.12 
Operating Margin:0.16 
Return on Assets:0.04 
Return on Equity:0.11 
EPS Ratio:3.72 
Revenue:4.133B 
EBITDA:1.174B 
Shares:162.87M 
Market Cap:15.687B 

TECHNICAL INDICATORS

MA5:93.942.5%
MA10:92.604.0%
MA20:90.017.0%
MA50:88.758.5%
MA100:82.8716.2%
MA200:80.3519.9%
STO9:87.18 
STO14:90.78 
RSI14:67.21 
WPR14:-4.30 
MTM14:8.73
ROC14:0.10 
ATR:3.30 
Week High:97.371.1%
Week Low:88.888.4%
Month High:97.371.1%
Month Low:84.8819.9%
Year High:103.597.5%
Year Low:67.5142.7%