Akamai Technologies Stock Price History
| AKAM Stock | USD 93.86 0.76 0.82% |
Below is the normalized historical share price chart for Akamai Technologies extending back to October 29, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Akamai Technologies stands at 93.86, as last reported on the 28th of November, with the highest price reaching 94.90 and the lowest price hitting 92.83 during the day.
If you're considering investing in Akamai Stock, it is important to understand the factors that can impact its price. Akamai Technologies secures Sharpe Ratio (or Efficiency) of -0.0451, which signifies that the company had a -0.0451% return per unit of standard deviation over the last 3 months. Akamai Technologies exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Akamai Technologies' risk adjusted performance of (0.03), and Mean Deviation of 1.28 to double-check the risk estimate we provide.
At this time, Akamai Technologies' Common Stock Shares Outstanding is very stable compared to the past year. As of the 28th of November 2024, Liabilities And Stockholders Equity is likely to grow to about 10.4 B, while Common Stock Total Equity is likely to drop about 1.7 M. . At this time, Akamai Technologies' Price Earnings Ratio is very stable compared to the past year. As of the 28th of November 2024, Price Earnings To Growth Ratio is likely to grow to 3.80, while Price Book Value Ratio is likely to drop 3.73. Akamai Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of October 1999 | 200 Day MA 99.6158 | 50 Day MA 99.0032 | Beta 0.678 |
Akamai |
Sharpe Ratio = -0.0451
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AKAM |
Estimated Market Risk
| 2.27 actual daily | 20 80% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.05 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Akamai Technologies is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Akamai Technologies by adding Akamai Technologies to a well-diversified portfolio.
Price Book 2.9173 | Enterprise Value Ebitda 13.2475 | Price Sales 3.5263 | Shares Float 147.3 M | Wall Street Target Price 112.9491 |
Akamai Technologies Stock Price History Chart
There are several ways to analyze Akamai Stock price data. The simplest method is using a basic Akamai candlestick price chart, which shows Akamai Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 18, 2024 | 106.67 |
| Lowest Price | November 18, 2024 | 85.96 |
Akamai Technologies November 28, 2024 Stock Price Synopsis
Various analyses of Akamai Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Akamai Stock. It can be used to describe the percentage change in the price of Akamai Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Akamai Stock.| Akamai Technologies Price Daily Balance Of Power | 0.37 | |
| Akamai Technologies Price Action Indicator | 0.38 | |
| Akamai Technologies Price Rate Of Daily Change | 1.01 |
Akamai Technologies November 28, 2024 Stock Price Analysis
Akamai Stock Price History Data
The price series of Akamai Technologies for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 20.71 with a coefficient of variation of 5.25. The prices are distributed with arithmetic mean of 98.88. The median price for the last 90 days is 100.57.| Open | High | Low | Close | Volume | ||
11/28/2024 | 93.10 | 94.90 | 92.83 | 93.86 | ||
| 11/26/2024 | 94.66 | 94.90 | 92.83 | 93.10 | 1,678,624 | |
| 11/25/2024 | 93.82 | 94.90 | 93.05 | 94.64 | 2,929,394 | |
| 11/22/2024 | 90.96 | 93.20 | 90.74 | 92.90 | 2,730,100 | |
| 11/21/2024 | 88.42 | 91.20 | 88.00 | 91.08 | 2,083,230 | |
| 11/20/2024 | 87.09 | 88.19 | 86.56 | 87.96 | 1,517,051 | |
| 11/19/2024 | 84.85 | 87.42 | 84.70 | 87.36 | 2,370,549 | |
| 11/18/2024 | 87.43 | 88.18 | 85.59 | 85.96 | 2,426,016 | |
| 11/15/2024 | 88.86 | 89.56 | 86.78 | 87.43 | 2,616,613 | |
| 11/14/2024 | 88.74 | 89.54 | 88.24 | 88.35 | 2,428,248 | |
| 11/13/2024 | 89.21 | 90.16 | 88.50 | 88.75 | 2,402,836 | |
| 11/12/2024 | 91.50 | 91.50 | 89.74 | 90.08 | 2,849,028 | |
| 11/11/2024 | 91.65 | 92.18 | 89.77 | 91.07 | 3,312,717 | |
| 11/08/2024 | 97.91 | 98.30 | 89.27 | 89.37 | 9,013,264 | |
| 11/07/2024 | 104.74 | 104.99 | 103.19 | 104.40 | 2,606,273 | |
| 11/06/2024 | 103.35 | 105.26 | 102.82 | 104.71 | 2,179,330 | |
| 11/05/2024 | 99.80 | 101.37 | 98.93 | 100.96 | 2,436,681 | |
| 11/04/2024 | 100.50 | 101.06 | 99.84 | 100.04 | 1,747,772 | |
| 11/01/2024 | 101.16 | 101.87 | 100.22 | 100.57 | 1,373,226 | |
| 10/31/2024 | 101.72 | 101.97 | 100.54 | 101.08 | 1,954,303 | |
| 10/30/2024 | 102.96 | 104.13 | 101.65 | 101.85 | 2,246,987 | |
| 10/29/2024 | 102.84 | 103.85 | 102.28 | 102.96 | 1,106,945 | |
| 10/28/2024 | 102.94 | 103.24 | 102.24 | 102.85 | 930,717 | |
| 10/25/2024 | 103.35 | 103.71 | 101.57 | 101.97 | 898,191 | |
| 10/24/2024 | 102.68 | 104.17 | 102.68 | 102.80 | 1,188,075 | |
| 10/23/2024 | 105.46 | 105.50 | 102.52 | 102.72 | 1,479,415 | |
| 10/22/2024 | 105.98 | 105.98 | 105.05 | 105.46 | 1,083,574 | |
| 10/21/2024 | 106.50 | 106.76 | 105.40 | 106.15 | 1,391,970 | |
| 10/18/2024 | 105.20 | 106.80 | 104.76 | 106.67 | 1,622,701 | |
| 10/17/2024 | 103.67 | 105.17 | 102.71 | 104.73 | 1,301,544 | |
| 10/16/2024 | 103.31 | 103.63 | 102.74 | 103.58 | 2,306,147 | |
| 10/15/2024 | 103.29 | 104.69 | 103.06 | 103.29 | 1,123,049 | |
| 10/14/2024 | 104.71 | 104.71 | 102.88 | 103.57 | 870,911 | |
| 10/11/2024 | 103.42 | 104.59 | 102.79 | 104.22 | 989,036 | |
| 10/10/2024 | 102.97 | 103.56 | 102.71 | 103.42 | 762,037 | |
| 10/09/2024 | 101.48 | 103.19 | 101.43 | 103.11 | 1,067,551 | |
| 10/08/2024 | 101.15 | 101.45 | 100.19 | 101.33 | 1,028,299 | |
| 10/07/2024 | 101.25 | 101.79 | 100.92 | 101.17 | 1,067,046 | |
| 10/04/2024 | 101.29 | 101.59 | 100.63 | 101.48 | 626,800 | |
| 10/03/2024 | 100.42 | 100.99 | 99.97 | 100.45 | 874,193 | |
| 10/02/2024 | 99.66 | 100.91 | 99.36 | 100.78 | 958,089 | |
| 10/01/2024 | 100.58 | 100.75 | 99.36 | 99.82 | 1,687,906 | |
| 09/30/2024 | 101.43 | 101.65 | 99.97 | 100.95 | 2,401,471 | |
| 09/27/2024 | 100.50 | 102.32 | 100.49 | 101.57 | 1,095,949 | |
| 09/26/2024 | 100.62 | 101.00 | 99.87 | 100.11 | 1,451,621 | |
| 09/25/2024 | 101.75 | 101.75 | 99.49 | 99.64 | 1,141,690 | |
| 09/24/2024 | 100.99 | 102.49 | 100.58 | 101.84 | 1,457,806 | |
| 09/23/2024 | 99.71 | 100.81 | 99.45 | 100.72 | 1,380,991 | |
| 09/20/2024 | 99.16 | 99.86 | 98.36 | 99.52 | 1,881,139 | |
| 09/19/2024 | 98.90 | 99.78 | 98.75 | 99.44 | 1,463,165 | |
| 09/18/2024 | 97.83 | 98.37 | 96.84 | 97.41 | 1,013,812 | |
| 09/17/2024 | 99.54 | 99.54 | 97.60 | 97.87 | 1,393,124 | |
| 09/16/2024 | 98.49 | 99.43 | 98.14 | 99.29 | 1,100,469 | |
| 09/13/2024 | 97.30 | 98.78 | 97.20 | 98.53 | 1,026,286 | |
| 09/12/2024 | 96.72 | 97.77 | 96.22 | 97.30 | 1,256,415 | |
| 09/11/2024 | 94.43 | 96.75 | 93.50 | 96.66 | 1,490,868 | |
| 09/10/2024 | 95.30 | 95.79 | 94.53 | 94.72 | 1,106,390 | |
| 09/09/2024 | 96.65 | 97.10 | 94.77 | 95.07 | 1,824,822 | |
| 09/06/2024 | 99.16 | 99.68 | 96.48 | 96.54 | 1,223,374 | |
| 09/05/2024 | 99.98 | 100.14 | 98.73 | 99.12 | 1,831,890 | |
| 09/04/2024 | 99.89 | 100.72 | 99.64 | 100.13 | 682,738 |
About Akamai Technologies Stock history
Akamai Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Akamai is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Akamai Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Akamai Technologies stock prices may prove useful in developing a viable investing in Akamai Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 155.4 M | 166.9 M | |
| Net Income Applicable To Common Shares | 602.2 M | 311.5 M |
Akamai Technologies Quarterly Net Working Capital |
|
Akamai Technologies Stock Technical Analysis
Akamai Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Akamai Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Akamai Technologies' price direction in advance. Along with the technical and fundamental analysis of Akamai Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Akamai to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.03) | |||
| Jensen Alpha | (0.23) | |||
| Total Risk Alpha | (0.46) | |||
| Treynor Ratio | (0.10) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Akamai Technologies. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. To learn how to invest in Akamai Stock, please use our How to Invest in Akamai Technologies guide.You can also try the Commodity Directory module to find actively traded commodities issued by global exchanges.
Is Internet Services & Infrastructure space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Akamai Technologies. If investors know Akamai will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Akamai Technologies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.64) | Earnings Share 3.38 | Revenue Per Share 26.167 | Quarterly Revenue Growth 0.041 | Return On Assets 0.0419 |
The market value of Akamai Technologies is measured differently than its book value, which is the value of Akamai that is recorded on the company's balance sheet. Investors also form their own opinion of Akamai Technologies' value that differs from its market value or its book value, called intrinsic value, which is Akamai Technologies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Akamai Technologies' market value can be influenced by many factors that don't directly affect Akamai Technologies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Akamai Technologies' value and its price as these two are different measures arrived at by different means. Investors typically determine if Akamai Technologies is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Akamai Technologies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.