EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies Ord Shs

24 Aug 2026
LAST:

106.1

CHANGE:
 3.99		OPEN:
111.0		HIGH:
111.4		ASK:
0.0		VOLUME:
8.4K
CHG(%):
3.62		PREV:
110.1		LOW:
105.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Aug 26111.0111.4105.3106.18.4K
21 Aug 26113.0113.9109.5110.1803
20 Aug 26113.9113.9110.3110.41.2K
19 Aug 26115.2119.8110.4112.95.6K
18 Aug 26119.6123.8116.8116.82.9K
17 Aug 26126.4127.0121.7123.12.4K
14 Aug 26125.3127.0121.5125.84.5K
13 Aug 26123.7127.1121.0124.23.6K
12 Aug 26116.9125.0114.4123.42.8K
11 Aug 26115.7119.7115.7117.11.1K

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:0.30 
Price to Sales:3.47 
Price to Book:3.35 
Profit Margin:0.10 
Operating Margin:0.08 
Return on Assets:0.03 
Return on Equity:0.09 
EPS Ratio:3.72 
Revenue:4.323B 
EBITDA:1.08B 
Shares:162.87M 
Market Cap:17.288B 

TECHNICAL INDICATORS

MA5:111.274.8%
MA10:116.9910.2%
MA20:116.449.7%
MA50:118.7611.9%
MA100:122.3615.3%
MA200:109.613.3%
RSI14:32.73 
WPR14:-100.00 
MTM14:-17.67
ROC14:-0.14 
ATR:8.39 
Week High:127.0119.7%
Week Low:105.340.8%
Month High:136.9929.1%
Month Low:105.343.3%
Year High:165.0055.4%
Year Low:70.9149.7%
Volatility:12.89