EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies Ord Shs

20 Feb 2026
LAST:

96.05

CHANGE:
 12.46		OPEN:
100.00		HIGH:
102.00		ASK:
0.00		VOLUME:
11.0K
CHG(%):
11.48		PREV:
108.51		LOW:
94.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Feb 26100.00102.0094.0096.0511.0K
19 Feb 26108.82110.25107.08108.519.8K
18 Feb 26111.90111.90106.67109.972.7K
17 Feb 26110.93111.92107.40107.44571
16 Feb 26109.75112.21109.75112.214
13 Feb 26105.00111.07104.09110.622.1K
12 Feb 2695.50106.6595.50104.939.0K
11 Feb 2698.99100.0094.5794.572.2K
10 Feb 2695.6695.6694.3395.18258
09 Feb 2694.0596.0092.9194.49438

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:23.56 
Price to Sales:3.47 
Price to Book:2.67 
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:15.644B 

TECHNICAL INDICATORS

MA5:106.8411.2%
MA10:103.407.6%
MA20:100.024.1%
MA50:93.722.5%
MA100:87.579.7%
MA200:82.4416.5%
STO9:8.39 
STO14:23.15
RSI14:49.09
WPR14:-76.85
MTM14:4.87
ROC14:0.05 
ATR:5.33 
Week High:112.2116.8%
Week Low:94.002.2%
Month High:112.2116.8%
Month Low:88.8816.5%
Year High:112.2116.8%
Year Low:67.5142.3%
Volatility:17.91