EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies, Inc.

20 Mar 2026
LAST:

110.8

CHANGE:
 3.74		OPEN:
109.7		HIGH:
111.8		ASK:
0.0		VOLUME:
6.1K
CHG(%):
3.49		PREV:
107.1		LOW:
107.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Mar 26109.7111.8107.6110.86.1K
19 Mar 26110.1110.1104.7107.15.3K
18 Mar 26102.6112.5102.6112.1569
17 Mar 26106.0106.8103.7105.6100
16 Mar 26106.2110.0104.5105.8693
13 Mar 26105.0109.1101.9107.9286
12 Mar 26104.0108.3104.0107.5960
11 Mar 26104.9108.2102.7106.6258
10 Mar 26101.7106.0100.8105.5605
09 Mar 2696.7102.596.7101.3913

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:18.052B 

TECHNICAL INDICATORS

MA5:108.282.4%
MA10:107.033.6%
MA20:103.577.0%
MA50:99.9510.9%
MA100:93.2918.8%
MA200:85.0830.3%
STO9:75.91
STO14:86.96 
RSI14:68.19 
WPR14:-9.98 
MTM14:8.00
ROC14:0.08 
ATR:5.73 
Week High:112.531.5%
Week Low:101.888.8%
Month High:112.531.5%
Month Low:92.9230.3%
Year High:112.531.5%
Year Low:67.5164.2%
Volatility:64.76