EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

06 Nov 2025
LAST:

72.53

CHANGE:
 0.66		OPEN:
73.76		HIGH:
74.00		ASK:
0.00		VOLUME:
183
CHG(%):
0.90		PREV:
73.19		LOW:
72.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2573.7674.0072.0072.53183
05 Nov 2572.8573.1971.7573.19100
04 Nov 2574.1074.2270.9171.042.7K
03 Nov 2575.2175.3073.8674.512.0K
31 Oct 2573.8675.0073.5074.60205
30 Oct 2573.0175.1972.8574.30110
29 Oct 2575.6076.5073.2373.231.3K
28 Oct 2575.3076.1174.8775.631.4K
27 Oct 2575.9976.0975.4275.79682
24 Oct 2575.0875.7974.9475.68132

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:0.19 
Price to Sales:2.81 
Price to Book:2.36 
Profit Margin:0.10 
Operating Margin:0.15 
Return on Assets:0.04 
Return on Equity:0.09 
EPS Ratio:3.72 
Revenue:4.083B 
EBITDA:1.151B 
Shares:162.87M 
Market Cap:11.813B 

TECHNICAL INDICATORS

MA5:73.170.9%
MA10:74.052.1%
MA20:74.082.1%
MA50:75.764.4%
MA100:76.685.7%
MA200:79.619.8%
STO9:27.29
STO14:27.29
RSI14:49.09
WPR14:-69.15
MTM14:-1.61
ROC14:-0.02 
ATR:1.82 
Week High:75.303.8%
Week Low:70.912.3%
Month High:78.998.9%
Month Low:70.919.8%
Year High:104.5144.1%
Year Low:67.517.4%
Volatility:12.32