AKAM: Akamai Technologies Inc.

As of Wednesday, May 13th, 2026

$ 161.14

+11.58 +7.74%

Open: 154.00
High: 165.45
Low: 151.87
Volume: 10,817,822
Previous Close on Tuesday, May 12th, 2026

$ 149.56

-3.45 -2.25%

Open: 152.45
High: 154.00
Low: 144.55
Volume: 6,546,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 154.00 165.45 151.87 161.14 10,817,822 +11.58 +7.74
2026-05-12 152.45 154.00 144.55 149.56 6,546,371 -3.45 -2.25
2026-05-11 149.00 156.32 147.01 153.01 9,853,388 +5.30 +3.59
2026-05-08 145.45 149.76 132.85 147.71 21,031,922 +31.02 +26.58
2026-05-07 116.13 117.48 111.69 116.69 8,576,935 -5.30 -4.34
2026-05-06 117.78 122.24 115.44 121.99 5,952,696 +4.05 +3.43
2026-05-05 108.70 118.16 107.27 117.94 8,602,427 +12.16 +11.50
2026-05-04 104.29 107.66 104.08 105.78 3,122,542 +1.91 +1.84
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 165.45
On 2026-05-13		 111.69
On 2026-05-07		 39.15 32.09 156.32
On 2026-05-11		 144.55
On 2026-05-12		 -7.53 145.62
10D 165.45
On 2026-05-13		 98.46
On 2026-04-30		 61.34 61.46 156.32
On 2026-05-11		 144.55
On 2026-05-12		 -7.53 128.07
20D 165.45
On 2026-05-13		 91.16
On 2026-04-16		 70.76 78.29 156.32
On 2026-05-11		 144.55
On 2026-05-12		 -7.53 112.44
WTD 165.45
On 2026-05-13		 144.55
On 2026-05-12		 13.43 9.09 156.32
On 2026-05-11		 144.55
On 2026-05-12		 -7.53 154.57
MTD 165.45
On 2026-05-13		 101.68
On 2026-05-01		 58.16 56.48 156.32
On 2026-05-11		 144.55
On 2026-05-12		 -7.53 130.85
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
AKAM

Akamai Technologies Inc.

161.14 +11.58 +7.74 10,817,822