AKAM: Akamai Technologies Inc.

As of Thursday, June 1st, 2023

$ 91.45

-0.67 -0.73%

Open: 91.89
High: 92.10
Low: 91.29
Volume: 1,356,269
Previous Close on Wednesday, May 31st, 2023

$ 92.12

+0.01 +0.01%

Open: 91.55
High: 92.90
Low: 91.53
Volume: 3,098,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 91.89 92.10 91.29 91.45 1,355,261 -0.67 -0.73
2023-05-31 91.55 92.90 91.53 92.12 3,098,846 +0.01 +0.01
2023-05-30 91.06 92.72 91.06 92.11 1,745,063 +1.54 +1.70
2023-05-26 89.18 90.67 89.07 90.57 1,185,283 +1.51 +1.70
2023-05-25 88.17 89.36 87.84 89.06 1,777,672 +1.42 +1.62
2023-05-24 86.73 87.96 86.31 87.64 1,074,095 +0.61 +0.70
2023-05-23 87.70 88.27 87.01 87.03 893,573 -0.92 -1.05
2023-05-22 87.50 88.32 87.22 87.95 1,011,031 +0.68 +0.78
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 92.90
On 2023-05-31		 87.84
On 2023-05-25		 3.81 4.35 92.90
On 2023-05-31		 91.29
On 2023-06-01		 -1.73 91.06
10D 92.90
On 2023-05-31		 86.26
On 2023-05-18		 4.68 5.39 88.33
On 2023-05-19		 86.31
On 2023-05-24		 -2.29 89.30
20D 92.90
On 2023-05-31		 76.85
On 2023-05-04		 12.99 16.56 86.50
On 2023-05-10		 84.19
On 2023-05-12		 -2.67 86.16
WTD 92.90
On 2023-05-31		 91.06
On 2023-05-30		 0.88 0.97 92.90
On 2023-05-31		 91.29
On 2023-06-01		 -1.73 91.89
MTD 92.10
On 2023-06-01		 91.29
On 2023-06-01		 -0.67 -0.73 -- -- -- 91.45
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00