EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies INC

20 Oct 2025
LAST:

74.14

CHANGE:
 1.33		OPEN:
73.49		HIGH:
75.00		ASK:
0.00		VOLUME:
390
CHG(%):
1.83		PREV:
72.81		LOW:
72.86		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Oct 2573.4975.0072.8674.14390
17 Oct 2572.0073.7972.0072.81194
16 Oct 2573.9274.6472.5173.00715
15 Oct 2574.5674.5673.4773.76366
14 Oct 2572.7774.0772.5573.96377
13 Oct 2574.0774.5273.5074.09218
10 Oct 2575.7075.9473.8073.80728
09 Oct 2578.0078.0075.3175.80398
08 Oct 2577.0077.6276.6676.76658
07 Oct 2578.9978.9976.4478.74544

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:20.62 
EPS Ratio:3.72 
Price to Book:2.55 
Shares:162.87M 
Market Cap:12.075B 

TECHNICAL INDICATORS

MA5:73.530.8%
MA10:74.690.7%
MA20:75.421.7%
MA50:76.182.8%
MA100:77.104.0%
MA200:80.819.0%
STO9:25.63
STO14:21.52
RSI14:47.06
WPR14:-77.57
MTM14:-0.94
ROC14:-0.01 
ATR:1.86 
Week High:75.001.2%
Week Low:72.003.0%
Month High:78.996.5%
Month Low:72.009.0%
Year High:106.7544.0%
Year Low:67.519.8%
Volatility:1.51