EODData

FRA, AK3: Akamai Technologies Inc

20 Aug 2026
LAST:

94.30

CHANGE:
 1.97
OPEN:
96.34
HIGH:
96.34
ASK:
0.00
VOLUME:
23
CHG(%):
2.05
PREV:
96.27
LOW:
94.30
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Aug 2696.3496.3494.3094.3023
19 Aug 2698.8499.0494.5996.2723
18 Aug 26105.60105.7899.5299.5215
17 Aug 26107.62107.62105.38105.868
14 Aug 26108.16108.58107.78107.780
13 Aug 26106.14108.56106.14108.200
12 Aug 26101.08106.74101.08106.400
07 Aug 26115.80118.0295.4995.49663
06 Aug 26105.60106.80101.18102.700
05 Aug 26106.78107.44105.66105.6628

PROFILE

Name:Akamai Technologies Inc
About:Akamai Technologies, Inc. engages in the provision of security, delivery, and cloud computing solutions in the United States and internationally. The company offers security solutions that include web application and application programming interfaces (API) protection solutions, which protect web, API, and mobile app traffic from attacks; Bot & Abuse portfolio, which provides solutions to help customers protect against threats; Akamai Account Protector, which offers full account lifecycle protections including the ability to defend against account takeover and opening abuse, adversarial bot protection, protection against credential stuffing, inventory scalping, and hoarding; Akamai Content Protector, which provides solutions designed to stop persistent scrapers from stealing content; API security, which discovers, audits, and monitors API; and microservice and application component protection that analyzes and protects application traffic that moves between application components. It also offers cloud computing services, which include compute, storage, networking, database, and container management services; and Akamai App Platform, provides ready-to-run templates that address challenges in deploying, managing and scaling Kubernetes clusters at scale. In addition, the company offers delivery solutions that include web and mobile performance solutions, which enables dynamic websites and applications, as well as global traffic management, site acceleration, application load balancing, large-scale load testing, and real-user monitoring; and media delivery solutions, including video streaming and video player services, game and software delivery, broadcast operations, authoritative domain name system, resolution, and data and analytics. Akamai Technologies, Inc. was incorporated in 1998 and is headquartered in Cambridge, Massachusetts.
Sector:Technology
Address:145 Broadway, Cambridge, MA, United States, 02142
Website:https://www.akamai.com
ISIN:US00971T1016
LEI:OC1LZNN2LF5WTJ5RIL89

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.

FUNDAMENTALS

Trailing P/E:43.57 
Forward P/E:18.45 
PEG Ratio:-3.62 
Price to Sales:3.86 
Price to Book:3.84 
Profit Margin:0.10 
Operating Margin:0.11 
Return on Assets:0.03 
Return on Equity:0.09 
Revenue:3.741B 
EBITDA:1.364B 
Shares:143.39M 
Market Cap:13.521B 

TECHNICAL INDICATORS

MA5:100.756.8%
MA10:102.228.4%
MA20:101.667.8%
MA50:105.3411.7%
MA100:105.8012.2%
MA200:92.222.3%
RSI14:50.83
WPR14:-100.00 
MTM14:-4.33
ROC14:-0.04 
ATR:5.32 
Week High:108.5815.1%
Week Low:94.300.0%
Month High:118.0225.2%
Month Low:93.462.3%
Year High:140.7249.2%
Year Low:62.2051.6%
Volatility:5.89