AKAM: Akamai Technologies Inc.

As of Friday, June 12th, 2026

$ 133.50

+1.04 +0.79%

Open: 133.50
High: 134.62
Low: 130.11
Volume: 2,659,793
Previous Close on Thursday, June 11th, 2026

$ 132.46

+2.49 +1.92%

Open: 129.97
High: 132.62
Low: 127.49
Volume: 3,914,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 133.50 134.62 130.11 133.50 2,659,793 +1.04 +0.79
2026-06-11 129.97 132.62 127.49 132.46 3,914,093 +2.49 +1.92
2026-06-10 134.55 139.83 129.33 129.97 4,697,126 -7.84 -5.69
2026-06-09 142.00 142.83 132.58 137.81 4,501,920 -4.06 -2.86
2026-06-08 149.34 150.36 141.29 141.87 5,242,050 -7.45 -4.99
2026-06-05 157.56 158.05 147.79 149.32 3,021,929 -9.66 -6.08
2026-06-04 157.07 160.88 154.70 158.98 4,890,225 -1.38 -0.86
2026-06-03 158.17 164.80 155.63 160.36 3,461,309 +0.04 +0.02
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 150.36
On 2026-06-08		 127.49
On 2026-06-11		 -15.82 -10.59 150.36
On 2026-06-08		 127.49
On 2026-06-11		 -15.21 135.12
10D 164.80
On 2026-06-03		 127.49
On 2026-06-11		 -16.04 -10.73 164.80
On 2026-06-03		 127.49
On 2026-06-11		 -22.64 145.86
20D 164.80
On 2026-06-03		 127.49
On 2026-06-11		 -22.17 -14.24 164.80
On 2026-06-03		 127.49
On 2026-06-11		 -22.64 146.20
WTD 150.36
On 2026-06-08		 127.49
On 2026-06-11		 -15.82 -10.59 150.36
On 2026-06-08		 127.49
On 2026-06-11		 -15.21 135.12
MTD 164.80
On 2026-06-03		 127.49
On 2026-06-11		 -16.04 -10.73 164.80
On 2026-06-03		 127.49
On 2026-06-11		 -22.64 145.86
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TEL

TE Connectivity Ltd

210.38 +2.64 +1.27 1,934,522
MO

Altria Group

71.94 +0.53 +0.74 8,135,708
JBL

Jabil Inc.

384.82 +7.93 +2.10 955,345
MTSI

MACOM Technology Solutions Holdings Inc.

379.87 +5.11 +1.36 957,009
AKAM

Akamai Technologies Inc.

133.50 +1.04 +0.79 2,659,793