EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

21 Nov 2025
LAST:

89.45

CHANGE:
 1.98		OPEN:
87.30		HIGH:
89.45		ASK:
0.00		VOLUME:
693
CHG(%):
2.26		PREV:
87.47		LOW:
86.25		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2587.3089.4586.2589.45693
20 Nov 2587.3589.0286.7087.47137
19 Nov 2587.9888.8086.8987.16270
18 Nov 2587.3088.4986.0086.94737
17 Nov 2587.7588.5986.8987.20342
14 Nov 2587.3788.6587.1987.39813
13 Nov 2589.4391.7489.0590.10478
12 Nov 2590.7291.5689.3889.731.5K
11 Nov 2586.6391.1086.2091.0514.8K
10 Nov 2585.6486.3783.7485.062.0K

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: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:14.568B 

TECHNICAL INDICATORS

MA5:87.642.1%
MA10:88.151.5%
MA20:81.579.7%
MA50:77.9914.7%
MA100:77.6215.2%
MA200:78.9413.3%
STO9:52.19
STO14:88.91 
RSI14:73.22 
WPR14:-8.02 
MTM14:18.41
ROC14:0.26 
ATR:3.45 
Week High:89.450.0%
Week Low:86.004.0%
Month High:91.742.6%
Month Low:70.9113.3%
Year High:103.5915.8%
Year Low:67.5132.5%
Volatility:46.12