EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

26 Dec 2025
LAST:

88.92

CHANGE:
 0.00		OPEN:
88.89		HIGH:
89.99		ASK:
0.00		VOLUME:
35
CHG(%):
0.00		PREV:
88.92		LOW:
88.52		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Dec 2588.8989.9988.5288.9235
25 Dec 2588.8989.9988.5288.9235
24 Dec 2588.8989.9988.5288.92100
23 Dec 2589.7691.4988.7288.78250
22 Dec 2589.5390.6088.3090.07263
19 Dec 2588.3289.2487.6989.22100
18 Dec 2587.2888.7587.1787.89100
17 Dec 2587.9489.3087.6688.08100
16 Dec 2586.3587.3185.2487.31240
15 Dec 2586.9789.8486.6587.22538

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:0.24 
Price to Sales:3.47 
Price to Book:2.70 
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:14.482B 

TECHNICAL INDICATORS

MA5:89.120.2%
MA10:88.530.4%
MA20:87.411.7%
MA50:84.125.7%
MA100:80.1211.0%
MA200:79.1412.4%
STO9:38.52
STO14:55.15
RSI14:75.84 
WPR14:-26.68
MTM14:2.76
ROC14:0.03 
ATR:1.94 
Week High:91.492.9%
Week Low:87.691.4%
Month High:91.873.3%
Month Low:83.2412.4%
Year High:103.5916.5%
Year Low:67.5131.7%
Volatility:16.05