EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HBQ: Akamai Technologies Ord Shs

15 May 2026
LAST:

151.5

CHANGE:
 2.40		OPEN:
154.0		HIGH:
155.7		ASK:
0.0		VOLUME:
494
CHG(%):
1.56		PREV:
153.9		LOW:
144.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 26154.0155.7144.7151.5494
14 May 26161.6165.0153.8153.92.2K
13 May 26153.0161.3149.0160.13.2K
12 May 26152.9154.5144.7147.64.6K
11 May 26148.6156.0143.0152.211.8K
08 May 26149.1151.9133.2140.024.4K
07 May 26116.5117.6111.7113.816.1K
06 May 26118.3120.0115.3119.17.2K
05 May 26106.1116.9103.0116.210.1K
04 May 26103.3105.0102.1104.11.3K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:31.09 
Price to Sales:3.47 
Price to Book:3.37 
Profit Margin:0.12 
Operating Margin:0.16 
Return on Assets:0.04 
Return on Equity:0.11 
EPS Ratio:3.72 
Revenue:4.133B 
EBITDA:1.174B 
Shares:162.87M 
Market Cap:24.666B 

TECHNICAL INDICATORS

MA5:153.021.0%
MA10:135.8311.5%
MA20:116.9429.5%
MA50:111.4235.9%
MA100:103.7346.0%
MA200:91.9264.8%
STO9:73.52
STO14:80.37 
RSI14:80.03 
WPR14:-13.42 
MTM14:55.49
ROC14:0.58 
ATR:10.60 
Week High:165.008.9%
Week Low:133.1613.7%
Month High:165.008.9%
Month Low:88.5064.8%
Year High:165.008.9%
Year Low:70.54114.7%
Volatility:7.49