Akamai Technologies, Inc.
sp500AKAM•Technology•Software - Infrastructure
$160.32
+4.10%
Last Price
$160.32
2026-06-02
24h Change
+4.10%
6.31 USD
Volume
4.2M
Shares Traded
Data Reliability
High
6687 points (27 years)
Price History
Start a simulation with this asset
AKAM
Global parameters
Available data from 10/29/1999 to 6/2/2026
Fundamental Analysis
NewCAGR (5y)
5.18%
Revenue Growth
Net Margin
10.74%
Profitability
ROE
9.08%
Return on Equity
Debt / EBITDA
4.23
Solvency
PEG Ratio
1.19
Valuation vs Growth
Rev. Growth (TTM)
7.40%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (27.8x)
Current: 33.8x
Technical focus
AKAM
AKAM
30d volatility
61.41%
Distance to MA50
32.66%
Distance to MA200
68.08%
Distance to ATH
-51.07%
Momentum 3M
55.68%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR0.37%
Volatility61.41%
Max Drawdown-46.84%
Momentum : AKAM
Indicateur synthétique63
Greed
Risk Analysis
VaR (95%)-5.18%
DCA Health
66/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-06-02 | $160.32 | 4,186,193 |
| 2026-06-01 | $154.01 | 3,979,149 |
| 2026-05-29 | $149.54 | 4,682,356 |
| 2026-05-28 | $143.13 | 4,032,978 |
| 2026-05-27 | $144.43 | 4,174,900 |
| 2026-05-26 | $148.21 | 3,661,784 |
| 2026-05-22 | $147.23 | 3,735,200 |
| 2026-05-21 | $146.24 | 4,155,269 |
| 2026-05-20 | $143.55 | 17,996,971 |
| 2026-05-19 | $141.34 | 13,710,369 |
| 2026-05-18 | $150.77 | 2,850,145 |
| 2026-05-15 | $150.88 | 4,154,862 |
| 2026-05-14 | $155.67 | 4,077,331 |
| 2026-05-13 | $161.14 | 10,921,603 |
| 2026-05-12 | $149.56 | 5,661,078 |
| 2026-05-11 | $153.01 | 9,853,386 |
| 2026-05-08 | $147.71 | 20,819,897 |
| 2026-05-07 | $116.69 | 9,083,238 |
| 2026-05-06 | $121.99 | 5,876,419 |
| 2026-05-05 | $117.94 | 8,601,391 |
| 2026-05-04 | $105.78 | 3,091,735 |
| 2026-05-01 | $103.87 | 2,791,097 |
| 2026-04-30 | $102.98 | 5,265,079 |
| 2026-04-29 | $99.80 | 3,670,130 |
| 2026-04-28 | $95.43 | 2,784,467 |
| 2026-04-27 | $95.93 | 2,185,288 |
| 2026-04-24 | $95.25 | 3,393,384 |
| 2026-04-23 | $96.18 | 3,140,187 |
| 2026-04-22 | $97.11 | 2,783,645 |
| 2026-04-21 | $98.08 | 2,803,053 |
| 2026-04-20 | $97.62 | 2,948,113 |
| 2026-04-17 | $95.89 | 4,940,268 |
| 2026-04-16 | $96.81 | 6,631,059 |
| 2026-04-15 | $90.38 | 4,799,236 |
| 2026-04-14 | $88.84 | 8,408,920 |
| 2026-04-13 | $94.94 | 6,220,279 |
| 2026-04-10 | $91.35 | 14,246,885 |
| 2026-04-09 | $109.61 | 5,411,102 |
| 2026-04-08 | $116.00 | 5,631,994 |
| 2026-04-07 | $113.89 | 3,555,241 |
| 2026-04-06 | $114.60 | 3,721,524 |
| 2026-04-02 | $118.00 | 4,022,732 |
| 2026-04-01 | $115.75 | 3,263,102 |
| 2026-03-31 | $114.85 | 3,669,621 |
| 2026-03-30 | $110.22 | 3,682,385 |
| 2026-03-27 | $114.50 | 4,240,121 |
| 2026-03-26 | $117.25 | 5,206,323 |
| 2026-03-25 | $119.15 | 6,739,144 |
| 2026-03-24 | $114.50 | 4,338,745 |
| 2026-03-23 | $114.43 | 5,769,629 |
| 2026-03-20 | $110.48 | 10,915,428 |
| 2026-03-19 | $110.00 | 4,087,443 |
| 2026-03-18 | $108.86 | 5,051,938 |
| 2026-03-17 | $105.84 | 3,638,686 |
| 2026-03-16 | $105.44 | 4,716,136 |
| 2026-03-13 | $107.67 | 3,331,985 |
| 2026-03-12 | $105.47 | 3,566,217 |
| 2026-03-11 | $106.47 | 4,494,005 |
| 2026-03-10 | $104.50 | 3,814,700 |
| 2026-03-09 | $102.11 | 2,868,026 |