Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Akamai Technologies Inc
AKAM
NASDAQ
83.49
As of: 2025-12-05
-2.98 (-3.44%)
vs. previous close
Market
NASDAQ
Latest Volume
3,069,115
Symbol
AKAM
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 47.4 · Neutral (RSI2 1.3, RSI7 31.6)
Weak / range-bound trend (ADX 30.6)
Low volatility (~0.2%)
Normal trading value (~2.6B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
47.4 / 1.3 / 31.6
RSI 47.4 · Neutral (RSI2 1.3, RSI7 31.6)
StochRSI (K/D)
0.0 / 1.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
2.12 / 2.88 / -0.76
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
86 / 81 / 80
Short / mid / long-term trend structure
ADX14 / ADX7
30.6 / 35.7
Weak / range-bound trend (ADX 30.6)
BBW
0.21%
Low volatility (~0.2%)
ATR14_n
3.10%
Average daily range (as % of price)
CCI20
-26.1
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 83.49 | 47.40 | 1.34 | 31.55 | 0.0 | 1.4 | 2.1189 | 2.8767 | -0.7578 | 85.58 | 81.28 | 80.21 | 30.6 | 35.7 | 0.1714 | 0.0310 | -26.1 | 10,248.6% | 9,552.0% | 53,713,454 | -5,012,360 |
| 2025-12-04 | 86.47 | 55.71 | 6.70 | 45.07 | 0.0 | 4.1 | 2.6178 | 3.0661 | -0.4483 | 85.80 | 81.21 | 80.15 | 32.3 | 33.8 | 0.2213 | 0.0284 | 4.3 | 25,452.7% | 25,275.3% | 56,782,569 | -5,255,535 |
| 2025-12-02 | 86.90 | 57.07 | 9.48 | 47.63 | 4.2 | 15.5 | 2.9136 | 3.1782 | -0.2646 | 85.73 | 81.03 | 80.05 | 33.5 | 37.9 | 0.2678 | 0.0288 | 14.0 | -8,709.3% | -8,721.2% | 58,298,283 | -2,388,873 |
| 2025-12-01 | 87.71 | 59.58 | 15.44 | 52.38 | 8.1 | 31.3 | 3.2045 | 3.2443 | -0.0398 | 85.61 | 80.83 | 79.93 | 34.6 | 43.5 | 0.2930 | 0.0293 | 29.9 | 14,518.3% | 14,022.5% | 58,725,814 | -4,879,250 |
| 2025-11-28 | 89.52 | 65.56 | 51.91 | 64.73 | 34.0 | 53.1 | 3.4467 | 3.2543 | 0.1924 | 85.38 | 80.60 | 79.80 | 35.2 | 48.8 | 0.3113 | 0.0293 | 50.7 | -5,370.2% | -5,366.5% | 62,038,104 | 2,055,382 |
| 2025-11-26 | 89.45 | 65.44 | 49.61 | 64.45 | 51.9 | 65.2 | 3.5214 | 3.2062 | 0.3152 | 84.95 | 80.30 | 79.64 | 34.5 | 47.9 | 0.3278 | 0.0310 | 62.9 | -1,944.7% | -2,056.6% | 60,687,156 | -18,862,260 |
| 2025-11-25 | 90.71 | 69.66 | 87.11 | 73.37 | 73.3 | 71.2 | 3.5726 | 3.1274 | 0.4452 | 84.48 | 79.99 | 79.47 | 33.7 | 46.8 | 0.3432 | 0.0318 | 71.9 | -8,148.7% | -8,099.1% | 63,605,064 | -12,281,220 |
| 2025-11-24 | 88.34 | 65.81 | 55.39 | 65.72 | 70.4 | 70.0 | 3.4578 | 3.0161 | 0.4417 | 83.82 | 79.62 | 79.28 | 32.8 | 45.5 | 0.3430 | 0.0319 | 71.1 | 43,415.2% | 43,013.1% | 59,982,722 | -12,536,649 |
| 2025-11-21 | 89.01 | 68.07 | 84.93 | 70.64 | 69.9 | 70.4 | 3.5022 | 2.9056 | 0.5966 | 83.34 | 79.33 | 79.13 | 32.2 | 45.2 | 0.3456 | 0.0319 | 85.8 | 879.8% | 1,082.8% | 79,549,416 | 3,035,949 |
| 2025-11-20 | 87.38 | 65.38 | 57.11 | 65.21 | 69.6 | 71.8 | 3.4397 | 2.7565 | 0.6832 | 82.75 | 79.00 | 78.96 | 31.5 | 44.8 | 0.3446 | 0.0324 | 86.6 | -1,570.3% | -1,486.5% | 75,886,284 | 3,054,557 |
| 2025-11-19 | 86.52 | 63.89 | 16.38 | 62.04 | 71.6 | 74.4 | 3.4760 | 2.5857 | 0.8903 | 82.26 | 78.71 | 78.82 | 31.1 | 45.7 | 0.3453 | 0.0329 | 90.0 | 848.4% | 697.6% | 72,519,371 | 3,624,447 |
| 2025-11-18 | 87.74 | 67.74 | 50.20 | 69.77 | 74.2 | 78.7 | 3.5592 | 2.3631 | 1.1961 | 81.81 | 78.45 | 78.69 | 30.9 | 48.0 | 0.3450 | 0.0332 | 112.4 | -647.9% | -635.1% | 76,513,467 | 3,902,849 |
| 2025-11-17 | 87.62 | 67.56 | 44.57 | 69.45 | 77.3 | 85.1 | 3.4894 | 2.0641 | 1.4253 | 81.19 | 78.13 | 78.54 | 30.7 | 50.6 | 0.3363 | 0.0334 | 136.4 | 595.1% | 649.8% | 72,831,727 | -3,376,132 |
| 2025-11-14 | 87.17 | 66.92 | 29.67 | 68.37 | 84.4 | 92.2 | 3.3619 | 1.7078 | 1.6541 | 80.51 | 77.81 | 78.39 | 30.0 | 51.8 | 0.3277 | 0.0344 | 158.2 | 329.3% | 154.6% | 68,894,924 | -11,106,369 |
| 2025-11-13 | 88.67 | 71.25 | 53.75 | 76.06 | 93.4 | 97.4 | 3.1959 | 1.2942 | 1.9017 | 79.81 | 77.50 | 78.24 | 29.2 | 52.8 | 0.3191 | 0.0349 | 222.1 | -517.2% | -667.7% | 72,610,618 | -1,794,230 |
2025-12-05
Close 83.49
RSI14 / RSI2 / RSI7
47.4 / 1.3 / 31.6
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
2.119 / 2.877 / -0.758
EMA20 / 60 / 120
86 / 81 / 80
ADX14 / ADX7
30.6 / 35.7
BBW
0.1714
ATR14_n
0.0310
CCI20
-26.1
VolChg1d
10,248.6%
ValChg1d
9,552.0%
OBV
53,713,454
OBV_Chg3d
-5,012,360
2025-12-04
Close 86.47
RSI14 / RSI2 / RSI7
55.7 / 6.7 / 45.1
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
2.618 / 3.066 / -0.448
EMA20 / 60 / 120
86 / 81 / 80
ADX14 / ADX7
32.3 / 33.8
BBW
0.2213
ATR14_n
0.0284
CCI20
4.3
VolChg1d
25,452.7%
ValChg1d
25,275.3%
OBV
56,782,569
OBV_Chg3d
-5,255,535
2025-12-02
Close 86.90
RSI14 / RSI2 / RSI7
57.1 / 9.5 / 47.6
StochRSI K / D
4.2 / 15.5
MACD / Sig / Hist
2.914 / 3.178 / -0.265
EMA20 / 60 / 120
86 / 81 / 80
ADX14 / ADX7
33.5 / 37.9
BBW
0.2678
ATR14_n
0.0288
CCI20
14.0
VolChg1d
-8,709.3%
ValChg1d
-8,721.2%
OBV
58,298,283
OBV_Chg3d
-2,388,873
2025-12-01
Close 87.71
RSI14 / RSI2 / RSI7
59.6 / 15.4 / 52.4
StochRSI K / D
8.1 / 31.3
MACD / Sig / Hist
3.205 / 3.244 / -0.040
EMA20 / 60 / 120
86 / 81 / 80
ADX14 / ADX7
34.6 / 43.5
BBW
0.2930
ATR14_n
0.0293
CCI20
29.9
VolChg1d
14,518.3%
ValChg1d
14,022.5%
OBV
58,725,814
OBV_Chg3d
-4,879,250
2025-11-28
Close 89.52
RSI14 / RSI2 / RSI7
65.6 / 51.9 / 64.7
StochRSI K / D
34.0 / 53.1
MACD / Sig / Hist
3.447 / 3.254 / 0.192
EMA20 / 60 / 120
85 / 81 / 80
ADX14 / ADX7
35.2 / 48.8
BBW
0.3113
ATR14_n
0.0293
CCI20
50.7
VolChg1d
-5,370.2%
ValChg1d
-5,366.5%
OBV
62,038,104
OBV_Chg3d
2,055,382
2025-11-26
Close 89.45
RSI14 / RSI2 / RSI7
65.4 / 49.6 / 64.5
StochRSI K / D
51.9 / 65.2
MACD / Sig / Hist
3.521 / 3.206 / 0.315
EMA20 / 60 / 120
85 / 80 / 80
ADX14 / ADX7
34.5 / 47.9
BBW
0.3278
ATR14_n
0.0310
CCI20
62.9
VolChg1d
-1,944.7%
ValChg1d
-2,056.6%
OBV
60,687,156
OBV_Chg3d
-18,862,260
2025-11-25
Close 90.71
RSI14 / RSI2 / RSI7
69.7 / 87.1 / 73.4
StochRSI K / D
73.3 / 71.2
MACD / Sig / Hist
3.573 / 3.127 / 0.445
EMA20 / 60 / 120
84 / 80 / 79
ADX14 / ADX7
33.7 / 46.8
BBW
0.3432
ATR14_n
0.0318
CCI20
71.9
VolChg1d
-8,148.7%
ValChg1d
-8,099.1%
OBV
63,605,064
OBV_Chg3d
-12,281,220
2025-11-24
Close 88.34
RSI14 / RSI2 / RSI7
65.8 / 55.4 / 65.7
StochRSI K / D
70.4 / 70.0
MACD / Sig / Hist
3.458 / 3.016 / 0.442
EMA20 / 60 / 120
84 / 80 / 79
ADX14 / ADX7
32.8 / 45.5
BBW
0.3430
ATR14_n
0.0319
CCI20
71.1
VolChg1d
43,415.2%
ValChg1d
43,013.1%
OBV
59,982,722
OBV_Chg3d
-12,536,649
2025-11-21
Close 89.01
RSI14 / RSI2 / RSI7
68.1 / 84.9 / 70.6
StochRSI K / D
69.9 / 70.4
MACD / Sig / Hist
3.502 / 2.906 / 0.597
EMA20 / 60 / 120
83 / 79 / 79
ADX14 / ADX7
32.2 / 45.2
BBW
0.3456
ATR14_n
0.0319
CCI20
85.8
VolChg1d
879.8%
ValChg1d
1,082.8%
OBV
79,549,416
OBV_Chg3d
3,035,949
2025-11-20
Close 87.38
RSI14 / RSI2 / RSI7
65.4 / 57.1 / 65.2
StochRSI K / D
69.6 / 71.8
MACD / Sig / Hist
3.440 / 2.757 / 0.683
EMA20 / 60 / 120
83 / 79 / 79
ADX14 / ADX7
31.5 / 44.8
BBW
0.3446
ATR14_n
0.0324
CCI20
86.6
VolChg1d
-1,570.3%
ValChg1d
-1,486.5%
OBV
75,886,284
OBV_Chg3d
3,054,557
2025-11-19
Close 86.52
RSI14 / RSI2 / RSI7
63.9 / 16.4 / 62.0
StochRSI K / D
71.6 / 74.4
MACD / Sig / Hist
3.476 / 2.586 / 0.890
EMA20 / 60 / 120
82 / 79 / 79
ADX14 / ADX7
31.1 / 45.7
BBW
0.3453
ATR14_n
0.0329
CCI20
90.0
VolChg1d
848.4%
ValChg1d
697.6%
OBV
72,519,371
OBV_Chg3d
3,624,447
2025-11-18
Close 87.74
RSI14 / RSI2 / RSI7
67.7 / 50.2 / 69.8
StochRSI K / D
74.2 / 78.7
MACD / Sig / Hist
3.559 / 2.363 / 1.196
EMA20 / 60 / 120
82 / 78 / 79
ADX14 / ADX7
30.9 / 48.0
BBW
0.3450
ATR14_n
0.0332
CCI20
112.4
VolChg1d
-647.9%
ValChg1d
-635.1%
OBV
76,513,467
OBV_Chg3d
3,902,849
2025-11-17
Close 87.62
RSI14 / RSI2 / RSI7
67.6 / 44.6 / 69.5
StochRSI K / D
77.3 / 85.1
MACD / Sig / Hist
3.489 / 2.064 / 1.425
EMA20 / 60 / 120
81 / 78 / 79
ADX14 / ADX7
30.7 / 50.6
BBW
0.3363
ATR14_n
0.0334
CCI20
136.4
VolChg1d
595.1%
ValChg1d
649.8%
OBV
72,831,727
OBV_Chg3d
-3,376,132
2025-11-14
Close 87.17
RSI14 / RSI2 / RSI7
66.9 / 29.7 / 68.4
StochRSI K / D
84.4 / 92.2
MACD / Sig / Hist
3.362 / 1.708 / 1.654
EMA20 / 60 / 120
81 / 78 / 78
ADX14 / ADX7
30.0 / 51.8
BBW
0.3277
ATR14_n
0.0344
CCI20
158.2
VolChg1d
329.3%
ValChg1d
154.6%
OBV
68,894,924
OBV_Chg3d
-11,106,369
2025-11-13
Close 88.67
RSI14 / RSI2 / RSI7
71.3 / 53.8 / 76.1
StochRSI K / D
93.4 / 97.4
MACD / Sig / Hist
3.196 / 1.294 / 1.902
EMA20 / 60 / 120
80 / 77 / 78
ADX14 / ADX7
29.2 / 52.8
BBW
0.3191
ATR14_n
0.0349
CCI20
222.1
VolChg1d
-517.2%
ValChg1d
-667.7%
OBV
72,610,618
OBV_Chg3d
-1,794,230
