Akamai Stock Price History Breakdown

AKAM
 Stock
  

USD 95.08  1.30  1.35%   

As of today, the current price of Akamai Technologies is  95.08 , as last reported on the 9th of August, with the highest price reaching  96.36  and the lowest price hitting  94.72  during the day.
Akamai Technologies secures Sharpe Ratio (or Efficiency) of -0.0202, which signifies that the company had -0.0202% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Akamai Technologies exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Akamai Technologies mean deviation of 1.33, and Risk Adjusted Performance of (0.026033) to double-check the risk estimate we provide.
  
The value of Net Income Common Stock is estimated to pull down to about 547.3 M. Akamai Technologies Price to Book Value is relatively stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at 4.20. Price to Earnings Ratio is expected to hike to 34.66 this year, although the value of Price to Sales Ratio will most likely fall to 4.99. Akamai Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
157.6 M
Shares Outstanding
160.3 M
Shares Short Prior Month
11.8 M
Earnings Share
3.72
Shares Short
11.7 M
Revenue Per Share
21.74

Akamai Technologies August 9, 2022 Stock Price Synopsis

Akamai Technologies Price Daily Balance Of Power(0.79) 
Akamai Technologies Price Action Indicator(1.11) 
Akamai Technologies Accumulation Distribution 26,544 
Akamai Technologies Price Rate Of Daily Change 0.99 

Akamai Technologies August 9, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Akamai Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Akamai Technologies intraday prices and daily technical indicators to check the level of noise trading in Akamai Stock and then apply it to test your longer-term investment strategies against Akamai.

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.

90 Days Highest PriceJune 2, 2022102.74
90 Days Lowest PriceJuly 14, 202286.83

Akamai Stock Price History Data

The price series of Akamai Technologies for the period between Wed, May 11, 2022 and Tue, Aug 9, 2022 has a statistical range of 15.91 with a coefficient of variation of 4.43. The prices are distributed with arithmetic mean of 94.92. The median price for the last 90 days is 95.08.
OpenHighLowCloseVolume
08/09/2022 96.31  96.36  94.72  95.08  1,559,639 
08/08/2022 96.75  97.69  95.69  96.38  1,640,959 
08/05/2022 95.06  96.34  94.64  96.28  835,102 
08/04/2022 96.20  96.85  95.66  96.21  984,625 
08/03/2022 95.66  96.89  95.36  96.00  1,151,151 
08/02/2022 95.15  96.25  94.62  94.84  678,043 
08/01/2022 95.43  96.34  95.08  95.33  967,566 
07/29/2022 94.49  96.68  94.42  96.22  1,457,563 
07/28/2022 93.31  94.95  93.10  94.58  822,898 
07/27/2022 92.69  94.18  92.48  93.65  899,107 
07/26/2022 92.15  92.60  91.72  92.15  1,638,356 
07/25/2022 93.87  94.12  92.19  92.69  1,127,010 
07/22/2022 93.08  95.15  93.06  94.13  2,331,576 
07/21/2022 89.90  97.49  89.11  94.15  9,931,744 
07/20/2022 89.85  90.19  89.03  89.79  1,833,340 
07/19/2022 89.15  89.87  88.27  89.45  1,914,219 
07/18/2022 88.95  89.67  88.02  88.12  1,461,166 
07/15/2022 87.59  88.44  87.38  88.41  1,095,953 
07/14/2022 87.77  87.77  85.90  86.83  992,956 
07/13/2022 87.81  88.70  87.66  88.16  1,007,654 
07/12/2022 90.69  91.31  88.99  89.33  732,867 
07/11/2022 91.41  91.93  90.23  90.58  853,493 
07/08/2022 92.57  92.61  91.09  92.15  721,582 
07/07/2022 92.15  93.03  91.80  92.90  847,221 
07/06/2022 93.49  93.49  91.85  92.26  1,000,644 
07/05/2022 91.71  93.32  90.73  93.13  1,278,163 
07/01/2022 91.19  92.24  90.64  92.12  719,521 
06/30/2022 91.38  92.23  90.05  91.33  1,779,506 
06/29/2022 92.39  92.81  91.40  92.13  1,331,003 
06/28/2022 94.60  95.11  92.25  92.39  1,245,456 
06/27/2022 94.19  94.89  93.09  94.52  2,059,320 
06/24/2022 93.00  94.52  92.73  94.46  1,208,383 
06/23/2022 91.41  92.17  90.54  91.87  1,420,025 
06/22/2022 90.44  92.56  90.12  90.39  927,209 
06/21/2022 90.44  91.80  90.30  90.65  1,504,641 
06/17/2022 87.62  89.86  87.15  89.53  3,029,030 
06/16/2022 89.78  89.91  86.99  87.46  2,604,733 
06/15/2022 90.59  91.93  89.55  91.04  1,656,626 
06/14/2022 91.39  91.91  87.01  89.30  3,155,501 
06/13/2022 95.00  95.51  90.71  91.06  2,369,522 
06/10/2022 98.66  99.06  96.71  97.44  1,296,377 
06/09/2022 100.38  101.78  99.78  99.82  1,309,265 
06/08/2022 101.55  101.85  100.74  100.76  840,547 
06/07/2022 100.00  101.87  99.96  101.77  837,917 
06/06/2022 101.84  101.84  100.35  100.65  803,812 
06/03/2022 102.21  102.21  100.57  100.84  972,257 
06/02/2022 101.21  102.77  100.42  102.74  1,142,709 
06/01/2022 101.38  102.29  100.24  101.13  1,341,143 
05/31/2022 102.04  102.04  100.28  101.04  1,965,818 
05/27/2022 101.42  102.76  101.10  102.73  1,230,855 
05/26/2022 99.67  101.07  98.60  100.87  1,082,574 
05/25/2022 99.49  99.85  98.63  99.10  1,093,521 
05/24/2022 98.45  100.22  97.22  99.56  1,567,322 
05/23/2022 98.25  98.99  97.47  98.88  1,178,140 
05/20/2022 99.09  99.45  95.37  97.51  1,857,418 
05/19/2022 96.74  99.70  96.59  98.48  3,346,597 
05/18/2022 97.61  98.94  95.88  96.15  2,507,942 
05/17/2022 99.99  99.99  96.94  98.39  1,832,755 
05/16/2022 98.63  99.95  97.57  98.92  2,020,018 
05/13/2022 97.68  99.35  97.13  98.67  1,857,201 
05/12/2022 98.62  98.62  95.79  97.40  1,994,680 

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 historical stock prices may prove useful in developing a viable investing in Akamai Technologies
Last ReportedProjected for 2022
Weighted Average Shares162.7 M158.3 M
Weighted Average Shares Diluted165.8 M161 M
Issuance Purchase of Equity Shares-462.6 M-474.8 M
Akamai Technologies, Inc. provides cloud services for securing, delivering, and optimizing content and business applications over the internet in the United States and internationally. Akamai Technologies, Inc. was incorporated in 1998 and is headquartered in Cambridge, Massachusetts. Akamai Technologies operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 9180 people.

Akamai Technologies Quarterly Market Capitalization

19.14 Billion

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.
A focus of Akamai Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Akamai Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
All  Next Launch Module

Akamai Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Akamai stock's 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 stock 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.
Please continue to Trending Equities. Note that the Akamai Technologies information on this page should be used as a complementary analysis to other Akamai Technologies' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Pair Correlation module to compare performance and examine fundamental relationship between any two equity instruments.

Complementary Tools for Akamai Stock analysis

When running Akamai Technologies price analysis, check to measure Akamai Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Akamai Technologies is operating at the current time. Most of Akamai Technologies' value examination focuses on studying past and present price action to predict the probability of Akamai Technologies' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Akamai Technologies' price. Additionally, you may evaluate how the addition of Akamai Technologies to your portfolios can decrease your overall portfolio volatility.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Is Akamai Technologies' industry 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 YOY
-0.22
Market Capitalization
15.5 B
Quarterly Revenue Growth YOY
0.072
Return On Assets
0.0628
Return On Equity
0.14
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 Akamai Technologies value 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.