Powered by

Powered by Portfolio Grader

Akamai Technologies (AKAM)

67.42 0.14 (0.21%) 18:46 EST
AKAM Stock Quote Delayed 15 Minutes

  • AKAM Stock Chart

  • Historical AKAM Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       59.14
Market Cap:       11.46B
EPS:       1.14
Volume:       1.29M
Day's Range:       66.72 - 68.74
52wk Range:       56.31 - 83.03
Quotes delayed at least 20 mins.
Historical Data for AKAM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/11/18 68.08 68.74 66.72 1,264,189 67.42 0.14   0.21%
12/10/18 66.55 67.53 66.07 1,380,342 67.28 0.63   0.95%
12/07/18 68.94 69.18 66.16 2,093,600 66.65 -2.37   -3.43%
12/06/18 67.81 69.68 67.01 2,167,768 69.02 0.31   0.45%
12/04/18 69.91 70.31 68.14 1,939,300 68.71 -1.53   -2.18%
12/03/18 69.71 70.46 68.99 2,442,416 70.24 1.49   2.17%
11/30/18 68.32 69.54 68.05 1,695,100 68.75 0.64   0.94%
11/29/18 69.23 69.31 67.72 2,122,087 68.11 -1.49   -2.14%
11/28/18 68.18 69.96 67.91 2,342,754 69.60 2.03   3.00%
11/27/18 68.07 68.26 67.07 1,871,317 67.57 -0.83   -1.21%
11/26/18 68.38 68.50 67.44 1,347,528 68.40 0.61   0.90%
11/23/18 67.17 68.31 67.00 437,600 67.79 -0.09   -0.13%
11/21/18 0.00 67.88 67.88 0 67.88 1.21   1.81%
11/20/18 67.24 68.29 66.00 1,411,242 66.67 -1.60   -2.34%
11/19/18 69.84 70.32 67.99 1,389,420 68.27 -1.60   -2.29%
11/16/18 69.12 70.14 68.75 1,179,500 69.87 0.41   0.59%
11/15/18 68.25 69.55 67.66 1,250,339 69.46 1.05   1.53%
11/14/18 69.54 70.02 68.04 1,002,860 68.41 -0.78   -1.13%
11/13/18 69.18 69.85 68.78 1,833,209 69.19 0.11   0.16%
11/12/18 70.71 71.21 68.93 1,801,976 69.08 -1.86   -2.62%
11/09/18 71.95 72.00 69.97 1,833,200 70.94 -1.24   -1.72%
11/08/18 71.46 72.55 71.20 2,422,495 72.18 0.63   0.88%
11/07/18 70.29 71.85 70.13 1,891,020 71.55 1.72   2.46%
11/06/18 68.73 69.84 68.60 1,780,774 69.83 0.88   1.28%
11/05/18 71.20 71.31 68.10 3,346,581 68.95 -2.81   -3.92%
11/02/18 72.65 72.97 71.11 1,841,900 71.76 -0.53   -0.73%
11/01/18 72.51 72.64 70.79 3,156,769 72.29 0.04   0.06%
10/31/18 73.34 73.99 72.14 3,929,012 72.25 -0.30   -0.41%
10/30/18 69.97 73.21 68.57 10,368,433 72.55 10.50   16.92%
10/29/18 63.00 63.94 60.96 2,626,878 62.05 0.08   0.13%
10/26/18 62.39 63.24 61.49 2,261,400 61.97 -1.32   -2.09%
10/25/18 62.87 63.93 62.68 1,947,180 63.29 1.01   1.62%
10/24/18 64.27 64.80 62.20 1,409,949 62.28 -1.94   -3.02%
10/23/18 63.98 64.55 63.33 1,917,378 64.22 -0.96   -1.47%
10/22/18 64.57 65.38 64.09 1,340,382 65.18 0.94   1.46%
10/19/18 64.73 65.52 64.00 2,038,600 64.24 -0.26   -0.40%
10/18/18 65.50 65.62 64.19 2,313,172 64.50 -1.19   -1.81%
10/17/18 65.36 65.77 64.84 2,105,188 65.69 0.49   0.75%
10/16/18 63.98 65.28 63.43 1,455,839 65.20 1.90   3.00%
10/15/18 62.75 64.04 62.24 2,734,257 63.30 0.30   0.48%
10/12/18 62.70 63.37 61.79 2,194,800 63.00 1.66   2.71%
10/11/18 62.26 63.79 61.34 2,126,657 61.34 -1.16   -1.86%
10/10/18 64.63 65.00 62.45 2,819,901 62.50 -2.43   -3.74%
10/09/18 65.19 65.86 64.79 1,269,645 64.93 -0.45   -0.69%
10/08/18 65.94 66.14 64.49 1,973,663 65.38 -0.86   -1.30%
10/05/18 66.30 66.88 65.40 2,194,800 66.24 -0.08   -0.12%
10/04/18 68.85 68.85 66.09 3,730,940 66.32 -3.47   -4.97%
10/03/18 69.85 70.26 69.48 2,014,976 69.79 0.38   0.55%
Download Data To Spreadsheet
Akamai Technologies (AKAM) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Akamai Technologies Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

AKAM Stock Grade:
Fundamental Grade:
Quantitative Grade:
AKAM Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
AKAM Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Akamai Technologies Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report