AKAM: Akamai Technologies Inc.

As of Wednesday, June 3rd, 2026

$ 160.36

+0.04 +0.02%

Open: 158.17
High: 164.80
Low: 155.63
Volume: 3,556,561
Previous Close on Tuesday, June 2nd, 2026

$ 160.32

+6.31 +4.10%

Open: 151.99
High: 163.25
Low: 150.51
Volume: 4,189,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 158.17 164.80 155.63 160.36 3,461,309 +0.04 +0.02
2026-06-02 151.99 163.25 150.51 160.32 4,189,411 +6.31 +4.10
2026-06-01 149.67 156.31 149.67 154.01 3,970,578 +4.47 +2.99
2026-05-29 144.70 149.87 143.26 149.54 5,545,970 +6.41 +4.48
2026-05-28 146.53 147.41 142.16 143.13 4,216,751 -1.30 -0.90
2026-05-27 148.53 148.53 141.69 144.43 4,120,184 -3.78 -2.55
2026-05-26 148.45 150.14 143.92 148.21 3,579,441 +0.98 +0.67
2026-05-22 146.52 148.08 145.51 147.23 3,735,937 +0.99 +0.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 164.80
On 2026-06-03		 142.16
On 2026-05-28		 15.93 11.03 147.41
On 2026-05-28		 147.41
On 2026-05-28		 0.00 153.47
10D 164.80
On 2026-06-03		 138.10
On 2026-05-20		 19.02 13.46 150.14
On 2026-05-26		 141.69
On 2026-05-27		 -5.63 149.70
20D 165.45
On 2026-05-13		 111.69
On 2026-05-07		 42.42 35.97 165.45
On 2026-05-13		 138.10
On 2026-05-20		 -16.53 147.29
WTD 164.80
On 2026-06-03		 149.67
On 2026-06-01		 10.82 7.24 156.31
On 2026-06-01		 156.31
On 2026-06-01		 0.00 158.23
MTD 164.80
On 2026-06-03		 149.67
On 2026-06-01		 10.82 7.24 156.31
On 2026-06-01		 156.31
On 2026-06-01		 0.00 158.23
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
JBL

Jabil Inc.

379.04 +5.88 +1.58 1,281,760
HON

Honeywell

223.26 -11.97 -5.09 6,129,373
SPY

SPDR S&P 500 ETF

754.24 -5.33 -0.70 45,179,323
AAMI

Acadian Asset Management Inc.

72.26 -0.44 -0.61 455,265
AKAM

Akamai Technologies Inc.

160.36 +0.04 +0.02 3,556,561