EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies Ord Shs

14 Jul 2026
LAST:

124.9

CHANGE:
 0.33		OPEN:
124.0		HIGH:
127.4		ASK:
0.0		VOLUME:
957
CHG(%):
0.26		PREV:
125.2		LOW:
120.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Jul 26124.0127.4120.0124.9957
13 Jul 26126.3129.5123.4125.22.5K
10 Jul 26131.4131.4125.0126.51.0K
09 Jul 26127.4130.1124.0129.37.2K
08 Jul 26115.4124.5111.6123.96.3K
07 Jul 26114.0119.2112.0117.11.6K
06 Jul 26117.9117.9111.0113.16.5K
03 Jul 26111.1115.0109.7110.15.6K
02 Jul 26111.1115.0109.7110.16.2K
01 Jul 26119.3120.4112.7114.46.0K

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:0.32 
Price to Sales:3.47 
Price to Book:3.57 
Profit Margin:0.10 
Operating Margin:0.11 
Return on Assets:0.03 
Return on Equity:0.09 
EPS Ratio:3.72 
Revenue:4.267B 
EBITDA:1.147B 
Shares:162.87M 
Market Cap:20.34B 

TECHNICAL INDICATORS

MA5:125.950.8%
MA10:119.464.5%
MA20:119.774.3%
MA50:134.587.8%
MA100:119.644.4%
MA200:103.8220.3%
STO9:69.36
STO14:69.36
RSI14:55.00
WPR14:-22.86
MTM14:11.47
ROC14:0.10 
ATR:7.08 
Week High:131.425.2%
Week Low:111.6011.9%
Month High:139.0811.4%
Month Low:109.3220.3%
Year High:165.0032.1%
Year Low:70.5477.0%
Volatility:4.44