EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies Ord Shs

06 Nov 2026
LAST:

83.12

CHANGE:
 3.50		OPEN:
80.06		HIGH:
85.38		ASK:
0.00		VOLUME:
4.3K
CHG(%):
4.40		PREV:
79.62		LOW:
79.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2680.0685.3879.0083.124.3K
05 Nov 2684.5985.6077.5479.625.4K
04 Nov 2686.4388.0083.5485.415.1K
03 Nov 2686.9690.0084.5285.006.4K
02 Nov 2694.0295.9889.8089.801.7K
30 Oct 2694.7296.3291.5992.122.5K
29 Oct 2699.0099.0094.9098.211.9K
28 Oct 26100.00101.0897.0097.201.4K
27 Oct 2698.9699.6497.4798.471.8K
26 Oct 2692.9598.9092.0998.208.7K

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:26.16 
Price to Sales:3.47 
Price to Book:2.95 
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:13.537B 

TECHNICAL INDICATORS

MA5:84.591.8%
MA10:90.719.1%
MA20:91.5710.2%
MA50:101.7022.3%
MA100:109.4031.6%
MA200:112.9435.9%
STO9:16.31 
STO14:16.31 
RSI14:43.61
WPR14:-81.43 
MTM14:-6.72
ROC14:-0.07 
ATR:5.09 
Week High:96.3215.9%
Week Low:77.547.2%
Month High:111.6934.4%
Month Low:77.5435.9%
Year High:165.0098.5%
Year Low:72.0015.4%
Volatility:27.26