EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

03 Jul 2026
LAST:

110.1

CHANGE:
 0.00		OPEN:
111.1		HIGH:
115.0		ASK:
0.0		VOLUME:
5.6K
CHG(%):
0.00		PREV:
110.1		LOW:
109.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Jul 26111.1115.0109.7110.15.6K
02 Jul 26111.1115.0109.7110.16.2K
01 Jul 26119.3120.4112.7114.46.0K
30 Jun 26115.6119.2114.0118.22.1K
29 Jun 26114.2118.5113.3113.94.7K
26 Jun 26112.9114.9109.3112.73.1K
25 Jun 26122.0122.5112.5113.43.8K
24 Jun 26121.4122.9116.8120.43.1K
23 Jun 26123.0123.0118.2121.6851
22 Jun 26125.8125.8119.2119.82.0K

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:31.09 
Price to Sales:3.47 
Price to Book:3.37 
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:17.933B 

TECHNICAL INDICATORS

MA5:113.332.9%
MA10:115.454.9%
MA20:123.9912.6%
MA50:131.7019.6%
MA100:118.377.5%
MA200:102.207.7%
RSI14:18.70 
WPR14:-100.00 
MTM14:-23.25
ROC14:-0.17 
ATR:6.26 
Week High:120.409.3%
Week Low:109.320.7%
Month High:164.5449.4%
Month Low:109.327.7%
Year High:165.0049.9%
Year Low:70.5456.1%
Volatility:25.16