EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

01 Oct 2026
LAST:

106.2

CHANGE:
 1.25		OPEN:
108.2		HIGH:
108.5		ASK:
0.0		VOLUME:
0
CHG(%):
1.16		PREV:
107.5		LOW:
104.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Oct 26108.2108.5104.0106.29.2K
30 Sep 26108.9113.3107.5107.512.5K
29 Sep 26108.7111.4105.8108.018.8K
28 Sep 26113.1114.9109.6111.728.9K
25 Sep 26134.5137.8115.2117.2144.3K
24 Sep 26116.8118.4111.9112.12.1K
23 Sep 26119.1119.1113.8117.53.5K
22 Sep 26116.4122.5115.0116.62.1K
21 Sep 26105.3116.5104.2116.13.1K
18 Sep 26107.3110.0102.7104.6913

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:17.303B 

TECHNICAL INDICATORS

MA5:110.123.7%
MA10:111.765.2%
MA20:109.372.9%
MA50:112.035.5%
MA100:121.9514.8%
MA200:112.525.9%
STO14:4.83 
RSI14:47.66
WPR14:-87.56 
MTM14:-0.80
ROC14:-0.01 
ATR:7.50 
Week High:137.8029.7%
Week Low:104.012.1%
Month High:137.8029.7%
Month Low:100.945.9%
Year High:165.0055.3%
Year Low:70.9149.8%
Volatility:3.58