EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

10 Dec 2025
LAST:

85.76

CHANGE:
 0.40		OPEN:
85.94		HIGH:
86.75		ASK:
0.00		VOLUME:
533
CHG(%):
0.46		PREV:
86.16		LOW:
85.25		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Dec 2585.9486.7585.2585.76533
09 Dec 2585.3186.6884.6486.16100
08 Dec 2583.4885.3083.2484.906.6K
05 Dec 2586.6187.7083.5983.59636
04 Dec 2588.2188.5887.3187.36361
03 Dec 2587.1988.4486.1588.13216
02 Dec 2587.8289.4086.2686.65186
01 Dec 2588.9189.5287.6787.95588
28 Nov 2589.9290.4889.2189.53939
27 Nov 2591.0091.8789.8190.5998

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:13.967B 

TECHNICAL INDICATORS

MA5:85.550.2%
MA10:87.061.5%
MA20:87.862.4%
MA50:81.075.8%
MA100:78.788.9%
MA200:78.798.8%
STO9:31.49
STO14:26.20
RSI14:44.67
WPR14:-69.01
MTM14:-3.69
ROC14:-0.04 
ATR:2.42 
Week High:88.583.3%
Week Low:83.243.0%
Month High:91.877.1%
Month Low:83.248.8%
Year High:103.5920.8%
Year Low:67.5127.0%
Volatility:6.82