Powered by

Powered by Portfolio Grader

Akamai Technologies (AKAM)

73.44 0.92 (1.27%) 18:50 EDT
AKAM Stock Quote Delayed 15 Minutes

  • AKAM Stock Chart

  • Historical AKAM Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       64.42
Market Cap:       12.49B
EPS:       1.14
Volume:       1.02M
Day's Range:       72.13 - 73.68
52wk Range:       57.18 - 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 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
03/21/19 72.14 73.68 72.13 1,015,605 73.44 0.92   1.27%
03/20/19 72.60 73.03 72.17 1,383,507 72.52 -0.07   -0.10%
03/19/19 72.42 72.93 72.22 1,099,931 72.59 0.38   0.53%
03/18/19 72.46 73.00 71.78 827,254 72.21 -0.26   -0.36%
03/15/19 72.89 73.21 72.39 1,363,500 72.47 -0.24   -0.33%
03/14/19 72.66 73.13 72.28 893,032 72.71 -0.01   -0.01%
03/13/19 72.37 73.04 72.29 1,008,040 72.72 0.54   0.75%
03/12/19 72.00 72.80 71.63 1,372,610 72.18 0.24   0.33%
03/11/19 70.67 71.97 70.56 1,145,438 71.94 1.64   2.33%
03/08/19 69.71 70.65 69.33 867,400 70.30 -0.17   -0.24%
03/07/19 71.09 71.14 70.01 1,353,426 70.47 -1.07   -1.50%
03/06/19 70.62 71.68 70.51 1,657,103 71.54 0.99   1.40%
03/05/19 70.21 70.99 69.80 1,248,949 70.55 0.26   0.37%
03/04/19 71.55 71.79 69.71 994,987 70.29 -0.80   -1.13%
03/01/19 70.06 71.49 69.74 1,633,800 71.09 1.43   2.05%
02/28/19 69.11 70.08 69.11 1,452,650 69.66 0.38   0.55%
02/27/19 69.40 69.82 68.89 817,847 69.28 -0.32   -0.46%
02/26/19 69.43 69.93 69.23 1,026,762 69.60 0.06   0.09%
02/25/19 70.37 70.71 69.43 798,049 69.54 -0.32   -0.46%
02/22/19 68.74 69.89 68.60 1,016,200 69.86 1.04   1.51%
02/21/19 69.73 70.04 68.66 1,285,332 68.82 -1.01   -1.45%
02/20/19 70.80 70.80 69.30 1,057,099 69.83 -0.64   -0.91%
02/19/19 69.73 70.76 69.30 1,456,725 70.47 0.38   0.54%
02/15/19 71.24 71.38 69.97 1,399,400 70.09 -0.69   -0.97%
02/14/19 70.16 70.94 69.78 1,407,656 70.78 0.41   0.58%
02/13/19 70.35 71.20 68.33 4,038,213 70.37 1.04   1.50%
02/12/19 68.81 69.87 68.27 2,755,898 69.33 0.82   1.20%
02/11/19 67.25 68.54 67.25 1,857,576 68.51 1.42   2.12%
02/08/19 66.13 67.10 66.06 962,800 67.09 0.50   0.75%
02/07/19 67.11 67.15 65.89 1,047,580 66.59 -0.92   -1.36%
02/06/19 68.09 68.50 67.48 1,379,172 67.51 -0.66   -0.97%
02/05/19 67.31 68.30 67.28 1,474,270 68.17 1.13   1.69%
02/04/19 65.59 67.08 65.59 1,144,396 67.04 1.52   2.32%
02/01/19 65.00 65.54 64.50 1,426,900 65.52 0.42   0.65%
01/31/19 64.85 65.50 64.41 1,626,131 65.10 0.41   0.63%
01/30/19 64.33 64.81 63.78 859,204 64.69 0.52   0.81%
01/29/19 65.00 65.23 64.07 849,038 64.17 -0.83   -1.28%
01/28/19 64.87 65.02 64.28 1,232,232 65.00 -0.44   -0.67%
01/25/19 65.00 65.81 64.96 1,172,900 65.44 0.87   1.35%
01/24/19 64.40 64.91 64.00 946,283 64.57 0.22   0.34%
01/23/19 64.57 64.89 63.75 966,064 64.35 -0.16   -0.25%
01/22/19 65.38 65.50 64.08 1,168,290 64.51 -1.28   -1.95%
01/18/19 65.36 65.95 64.91 1,264,400 65.79 0.96   1.48%
01/17/19 63.68 65.19 63.47 1,941,568 64.83 1.01   1.58%
01/16/19 63.34 63.99 63.34 1,199,685 63.82 0.38   0.60%
01/15/19 64.26 64.45 63.33 1,799,070 63.44 0.75   1.20%
01/14/19 62.45 63.09 62.16 801,773 62.69 -0.41   -0.65%
01/11/19 62.94 63.50 62.86 895,200 63.10 -0.03   -0.05%
01/10/19 62.71 63.19 62.32 1,200,143 63.13 -0.13   -0.21%
01/09/19 63.78 63.98 62.31 1,394,571 63.26 0.81   1.30%
01/08/19 61.74 62.49 61.06 1,424,581 62.45 1.21   1.98%
01/07/19 59.53 61.57 59.36 2,168,313 61.24 1.86   3.13%
01/04/19 58.44 60.10 58.18 2,563,400 59.38 1.68   2.91%
01/03/19 58.25 58.83 57.18 1,761,901 57.70 -1.31   -2.22%
Download Data To Spreadsheet
Akamai Technologies (AKAM) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Akamai Technologies Stock Analysis

Rating: Hold

Total Grade: C

Analysis Breakdown

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

Akamai Technologies Stock: Weekly View

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