EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies Ord Shs

25 Jun 2026
LAST:

113.4

CHANGE:
 6.99		OPEN:
122.0		HIGH:
122.5		ASK:
0.0		VOLUME:
3.8K
CHG(%):
5.80		PREV:
120.4		LOW:
112.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Jun 26122.0122.5112.5113.43.8K
24 Jun 26121.4122.9116.8120.43.1K
23 Jun 26123.0123.0118.2121.6851
22 Jun 26125.8125.8119.2119.82.0K
19 Jun 26128.9130.2122.8125.51
18 Jun 26128.9130.2122.8125.54.5K
17 Jun 26132.3134.0129.6129.8425
16 Jun 26132.8138.0132.2133.44.1K
15 Jun 26134.0139.1134.0134.52.9K
12 Jun 26129.0135.0129.0133.6586

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:31.09 
Price to Sales:3.47 
Price to Book:3.37 
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:18.472B 

TECHNICAL INDICATORS

MA5:120.145.9%
MA10:125.7510.9%
MA20:136.9020.7%
MA50:129.7214.4%
MA100:117.523.6%
MA200:101.0912.2%
RSI14:12.00 
WPR14:-100.00 
MTM14:-29.41
ROC14:-0.21 
ATR:7.55 
Week High:130.1814.8%
Week Low:112.530.8%
Month High:164.5445.1%
Month Low:112.5312.2%
Year High:165.0045.5%
Year Low:70.5460.8%
Volatility:1.73