Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
37.75
-0.06 (-0.16%)
At close: Nov 20, 2024, 4:00 PM
37.80
+0.05 (0.13%)
Pre-market: Nov 21, 2024, 4:18 AM EST
Alkami Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 37.97 | 38.25 | 37.33 | 37.75 | 37.75 | -0.16% | 800,371 |
| Nov 19, 2024 | 35.98 | 37.83 | 35.91 | 37.81 | 37.81 | 3.62% | 702,280 |
| Nov 18, 2024 | 36.27 | 37.00 | 35.75 | 36.49 | 36.49 | 1.56% | 810,751 |
| Nov 15, 2024 | 37.01 | 37.01 | 35.57 | 35.93 | 35.93 | -2.63% | 671,269 |
| Nov 14, 2024 | 37.64 | 37.85 | 36.65 | 36.90 | 36.90 | -2.36% | 583,474 |
| Nov 13, 2024 | 37.41 | 38.49 | 36.73 | 37.79 | 37.79 | 0.51% | 1,062,203 |
| Nov 12, 2024 | 37.59 | 38.39 | 37.50 | 37.60 | 37.60 | -0.11% | 1,216,347 |
| Nov 11, 2024 | 38.04 | 38.15 | 37.54 | 37.64 | 37.64 | -0.61% | 1,815,511 |
| Nov 8, 2024 | 37.61 | 38.20 | 37.41 | 37.87 | 37.87 | 0.29% | 2,072,507 |
| Nov 7, 2024 | 37.75 | 38.11 | 37.24 | 37.76 | 37.76 | -5.27% | 4,266,780 |
| Nov 6, 2024 | 39.21 | 40.94 | 38.65 | 39.86 | 39.86 | 6.66% | 1,254,256 |
| Nov 5, 2024 | 36.62 | 37.74 | 36.21 | 37.37 | 37.37 | 2.30% | 475,638 |
| Nov 4, 2024 | 37.04 | 37.10 | 34.06 | 36.53 | 36.53 | -2.85% | 922,522 |
| Nov 1, 2024 | 37.02 | 38.18 | 36.71 | 37.60 | 37.60 | 2.70% | 851,072 |
| Oct 31, 2024 | 40.00 | 41.36 | 36.52 | 36.61 | 36.61 | -4.11% | 1,250,284 |
| Oct 30, 2024 | 39.09 | 39.21 | 38.04 | 38.18 | 38.18 | -1.19% | 446,244 |
| Oct 29, 2024 | 38.93 | 38.93 | 38.28 | 38.64 | 38.64 | -0.34% | 341,968 |
| Oct 28, 2024 | 38.63 | 38.82 | 38.09 | 38.77 | 38.77 | 1.33% | 328,887 |
| Oct 25, 2024 | 38.16 | 38.47 | 37.88 | 38.26 | 38.26 | 0.55% | 306,955 |
| Oct 24, 2024 | 38.44 | 39.48 | 37.52 | 38.05 | 38.05 | -0.34% | 985,452 |
| Oct 23, 2024 | 37.90 | 38.28 | 37.74 | 38.18 | 38.18 | 0.34% | 485,410 |
| Oct 22, 2024 | 37.76 | 38.45 | 37.15 | 38.05 | 38.05 | -0.42% | 546,244 |
| Oct 21, 2024 | 36.41 | 38.81 | 36.41 | 38.21 | 38.21 | 5.15% | 1,765,104 |
| Oct 18, 2024 | 34.94 | 36.79 | 34.50 | 36.34 | 36.34 | 4.34% | 1,075,601 |
| Oct 17, 2024 | 34.16 | 35.61 | 34.16 | 34.83 | 34.83 | 2.65% | 917,684 |
| Oct 16, 2024 | 33.59 | 34.00 | 33.02 | 33.93 | 33.93 | 0.77% | 276,348 |
| Oct 15, 2024 | 33.89 | 34.06 | 33.30 | 33.67 | 33.67 | -0.97% | 268,839 |
| Oct 14, 2024 | 34.20 | 34.40 | 33.43 | 34.00 | 34.00 | 0.35% | 206,515 |
| Oct 11, 2024 | 32.93 | 34.14 | 32.93 | 33.88 | 33.88 | 2.85% | 272,638 |
| Oct 10, 2024 | 32.59 | 33.02 | 32.30 | 32.94 | 32.94 | -0.21% | 216,861 |
| Oct 9, 2024 | 33.00 | 33.64 | 32.79 | 33.01 | 33.01 | -0.48% | 317,037 |
| Oct 8, 2024 | 32.61 | 33.72 | 32.46 | 33.17 | 33.17 | 2.28% | 279,942 |
| Oct 7, 2024 | 33.19 | 33.28 | 31.90 | 32.43 | 32.43 | -2.58% | 315,325 |
| Oct 4, 2024 | 32.26 | 33.34 | 32.06 | 33.29 | 33.29 | 5.68% | 450,425 |
| Oct 3, 2024 | 31.86 | 32.09 | 31.29 | 31.50 | 31.50 | -1.65% | 324,707 |
| Oct 2, 2024 | 30.92 | 32.32 | 30.78 | 32.03 | 32.03 | 3.12% | 323,427 |
| Oct 1, 2024 | 31.44 | 31.44 | 30.63 | 31.06 | 31.06 | -1.52% | 349,264 |
| Sep 30, 2024 | 31.00 | 31.64 | 31.00 | 31.54 | 31.54 | 1.19% | 596,012 |
| Sep 27, 2024 | 30.90 | 31.28 | 30.48 | 31.17 | 31.17 | 1.63% | 322,057 |
| Sep 26, 2024 | 31.03 | 31.21 | 30.38 | 30.67 | 30.67 | 0.33% | 393,417 |
| Sep 25, 2024 | 30.83 | 30.97 | 30.18 | 30.57 | 30.57 | -0.75% | 254,952 |
| Sep 24, 2024 | 31.29 | 31.47 | 30.61 | 30.80 | 30.80 | -1.57% | 245,823 |
| Sep 23, 2024 | 31.65 | 31.82 | 30.79 | 31.29 | 31.29 | -1.11% | 296,326 |
| Sep 20, 2024 | 32.10 | 32.40 | 31.63 | 31.64 | 31.64 | -1.28% | 1,174,795 |
| Sep 19, 2024 | 31.91 | 32.05 | 30.26 | 32.05 | 32.05 | 3.52% | 316,676 |
| Sep 18, 2024 | 30.68 | 31.94 | 30.65 | 30.96 | 30.96 | 1.11% | 426,128 |
| Sep 17, 2024 | 30.82 | 31.16 | 30.25 | 30.62 | 30.62 | 1.22% | 346,497 |
| Sep 16, 2024 | 30.17 | 30.46 | 29.73 | 30.25 | 30.25 | 0.27% | 377,235 |
| Sep 13, 2024 | 29.96 | 30.29 | 29.70 | 30.17 | 30.17 | 1.86% | 338,359 |
| Sep 12, 2024 | 29.74 | 29.81 | 29.26 | 29.62 | 29.62 | 0.65% | 270,314 |
| Sep 11, 2024 | 28.76 | 29.56 | 28.40 | 29.43 | 29.43 | 1.94% | 492,020 |
| Sep 10, 2024 | 29.69 | 29.75 | 28.72 | 28.87 | 28.87 | -2.60% | 356,391 |
| Sep 9, 2024 | 29.54 | 30.34 | 29.44 | 29.64 | 29.64 | 1.09% | 674,256 |
| Sep 6, 2024 | 31.09 | 31.19 | 29.19 | 29.32 | 29.32 | -5.78% | 560,251 |
| Sep 5, 2024 | 31.38 | 31.53 | 30.84 | 31.12 | 31.12 | -1.17% | 618,192 |
| Sep 4, 2024 | 31.59 | 31.88 | 31.06 | 31.49 | 31.49 | -0.69% | 376,689 |
| Sep 3, 2024 | 33.03 | 33.14 | 31.51 | 31.71 | 31.71 | -4.89% | 395,588 |
| Aug 30, 2024 | 33.53 | 33.88 | 32.79 | 33.34 | 33.34 | -0.48% | 707,141 |
| Aug 29, 2024 | 32.64 | 33.86 | 32.64 | 33.50 | 33.50 | 2.73% | 533,016 |
| Aug 28, 2024 | 33.08 | 33.32 | 32.55 | 32.61 | 32.61 | -2.07% | 269,783 |
| Aug 27, 2024 | 33.32 | 33.64 | 32.97 | 33.30 | 33.30 | -0.72% | 345,985 |
| Aug 26, 2024 | 34.00 | 34.20 | 33.52 | 33.54 | 33.54 | -0.47% | 385,234 |
| Aug 23, 2024 | 32.00 | 33.72 | 31.89 | 33.70 | 33.70 | 5.71% | 871,312 |
| Aug 22, 2024 | 31.77 | 32.58 | 31.70 | 31.88 | 31.88 | 0.60% | 665,441 |
| Aug 21, 2024 | 31.28 | 31.75 | 31.14 | 31.69 | 31.69 | 1.38% | 454,846 |
| Aug 20, 2024 | 31.62 | 31.71 | 30.97 | 31.26 | 31.26 | -0.89% | 342,734 |
| Aug 19, 2024 | 31.31 | 31.62 | 30.92 | 31.54 | 31.54 | 0.80% | 811,054 |
| Aug 16, 2024 | 31.29 | 31.57 | 31.12 | 31.29 | 31.29 | -0.13% | 364,453 |
| Aug 15, 2024 | 31.02 | 31.48 | 30.79 | 31.33 | 31.33 | 2.89% | 509,174 |
| Aug 14, 2024 | 31.08 | 31.33 | 30.17 | 30.45 | 30.45 | -1.90% | 742,164 |
| Aug 13, 2024 | 31.34 | 31.83 | 30.99 | 31.04 | 31.04 | -0.67% | 991,375 |
| Aug 12, 2024 | 31.10 | 31.40 | 30.66 | 31.25 | 31.25 | 0.32% | 983,878 |
| Aug 9, 2024 | 30.52 | 31.44 | 29.89 | 31.15 | 31.15 | -7.57% | 2,645,179 |
| Aug 8, 2024 | 32.73 | 33.77 | 32.50 | 33.70 | 33.70 | 5.21% | 350,593 |
| Aug 7, 2024 | 32.35 | 33.06 | 31.88 | 32.03 | 32.03 | 0.06% | 372,164 |
| Aug 6, 2024 | 31.24 | 32.15 | 30.94 | 32.01 | 32.01 | 3.19% | 527,231 |
| Aug 5, 2024 | 30.63 | 31.81 | 29.75 | 31.02 | 31.02 | -3.78% | 877,798 |
| Aug 2, 2024 | 32.92 | 33.37 | 31.64 | 32.24 | 32.24 | -4.78% | 654,544 |
| Aug 1, 2024 | 34.41 | 36.00 | 32.97 | 33.86 | 33.86 | 3.45% | 1,451,788 |
| Jul 31, 2024 | 32.90 | 33.37 | 32.55 | 32.73 | 32.73 | 0.12% | 887,633 |
| Jul 30, 2024 | 33.04 | 33.43 | 32.62 | 32.69 | 32.69 | -0.46% | 360,152 |
| Jul 29, 2024 | 33.38 | 33.95 | 32.80 | 32.84 | 32.84 | -1.76% | 328,407 |
| Jul 26, 2024 | 33.13 | 33.93 | 32.93 | 33.43 | 33.43 | 2.96% | 453,649 |
| Jul 25, 2024 | 32.90 | 33.25 | 32.02 | 32.47 | 32.47 | -0.79% | 411,661 |
| Jul 24, 2024 | 33.76 | 33.95 | 32.58 | 32.73 | 32.73 | -4.02% | 352,794 |
| Jul 23, 2024 | 33.94 | 34.47 | 33.59 | 34.10 | 34.10 | 0.47% | 447,797 |
| Jul 22, 2024 | 33.23 | 34.04 | 32.73 | 33.94 | 33.94 | 3.89% | 431,281 |
| Jul 19, 2024 | 32.42 | 33.45 | 32.40 | 32.67 | 32.67 | 0.77% | 514,178 |
| Jul 18, 2024 | 32.84 | 33.37 | 32.27 | 32.42 | 32.42 | -0.55% | 500,534 |
| Jul 17, 2024 | 32.98 | 33.45 | 32.05 | 32.60 | 32.60 | -1.69% | 564,117 |
| Jul 16, 2024 | 31.89 | 33.23 | 31.86 | 33.16 | 33.16 | 4.77% | 568,321 |
| Jul 15, 2024 | 31.24 | 31.73 | 31.10 | 31.65 | 31.65 | 2.93% | 538,289 |
| Jul 12, 2024 | 30.57 | 31.31 | 30.46 | 30.75 | 30.75 | 1.18% | 477,044 |
| Jul 11, 2024 | 30.22 | 30.46 | 30.00 | 30.39 | 30.39 | 2.12% | 297,433 |
| Jul 10, 2024 | 30.45 | 30.50 | 29.44 | 29.76 | 29.76 | -2.20% | 322,499 |
| Jul 9, 2024 | 30.37 | 30.50 | 29.86 | 30.43 | 30.43 | - | 431,586 |
| Jul 8, 2024 | 30.51 | 30.70 | 30.23 | 30.43 | 30.43 | -0.07% | 370,112 |
| Jul 5, 2024 | 30.15 | 30.68 | 30.15 | 30.45 | 30.45 | 0.66% | 472,620 |
| Jul 3, 2024 | 30.60 | 30.90 | 30.11 | 30.25 | 30.25 | -0.17% | 311,654 |
| Jul 2, 2024 | 29.12 | 30.48 | 29.06 | 30.30 | 30.30 | 4.27% | 958,705 |