Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.15	32.25	30.89	31.14	31.14	-2.17%	1,339,028
Feb 20, 2025	31.36	32.35	31.32	31.83	31.83	-0.41%	697,043
Feb 19, 2025	33.23	33.53	31.91	31.96	31.96	-4.23%	725,117
Feb 18, 2025	32.82	33.74	32.77	33.37	33.37	1.43%	564,880
Feb 14, 2025	32.95	33.20	32.48	32.90	32.90	0.34%	633,131
Feb 13, 2025	33.39	33.71	32.69	32.79	32.79	-0.39%	790,446
Feb 12, 2025	33.14	33.67	32.52	32.92	32.92	-2.43%	520,472
Feb 11, 2025	35.00	35.07	33.70	33.74	33.74	-4.37%	433,773
Feb 10, 2025	35.68	36.10	35.08	35.28	35.28	0.23%	440,429
Feb 7, 2025	35.96	36.35	35.18	35.20	35.20	-2.03%	322,889
Feb 6, 2025	35.89	36.09	35.34	35.93	35.93	1.13%	356,722
Feb 5, 2025	35.90	36.31	35.34	35.53	35.53	-	613,754
Feb 4, 2025	35.11	35.77	34.65	35.53	35.53	1.40%	580,359
Feb 3, 2025	33.72	35.38	33.64	35.04	35.04	0.72%	744,166
Jan 31, 2025	36.51	36.85	34.76	34.79	34.79	-3.55%	485,502
Jan 30, 2025	36.58	36.96	35.94	36.07	36.07	-0.52%	621,501
Jan 29, 2025	35.87	36.67	35.28	36.26	36.26	0.89%	683,995
Jan 28, 2025	35.25	36.10	34.69	35.94	35.94	1.84%	311,901
Jan 27, 2025	34.37	35.82	34.00	35.29	35.29	0.28%	384,710
Jan 24, 2025	35.55	35.57	35.01	35.19	35.19	-1.10%	290,941
Jan 23, 2025	35.18	35.65	34.92	35.58	35.58	0.79%	433,992
Jan 22, 2025	35.88	36.19	33.95	35.30	35.30	-1.29%	688,176
Jan 21, 2025	35.87	36.23	35.56	35.76	35.76	0.68%	252,359
Jan 17, 2025	36.00	36.07	35.25	35.52	35.52	0.85%	544,315
Jan 16, 2025	35.10	35.70	34.82	35.22	35.22	1.38%	413,800
Jan 15, 2025	35.52	35.88	34.45	34.74	34.74	0.14%	633,884
Jan 14, 2025	33.53	34.92	33.51	34.69	34.69	3.49%	562,742
Jan 13, 2025	32.98	33.93	32.98	33.52	33.52	-1.84%	764,309
Jan 10, 2025	35.17	36.25	34.11	34.15	34.15	-4.93%	736,733
Jan 8, 2025	35.02	36.29	34.73	35.92	35.92	1.55%	809,073
Jan 7, 2025	35.93	36.18	34.71	35.37	35.37	-1.48%	645,959
Jan 6, 2025	37.76	37.92	35.79	35.90	35.90	-4.34%	536,761
Jan 3, 2025	37.23	37.70	37.01	37.53	37.53	1.71%	280,606
Jan 2, 2025	37.04	37.72	36.29	36.90	36.90	0.60%	343,942
Dec 31, 2024	36.42	37.02	36.12	36.68	36.68	1.19%	443,530
Dec 30, 2024	37.75	38.09	36.11	36.25	36.25	-5.92%	835,264
Dec 27, 2024	39.94	40.39	38.48	38.53	38.53	-3.43%	629,153
Dec 26, 2024	39.38	40.06	39.12	39.90	39.90	0.68%	246,446
Dec 24, 2024	39.17	39.90	38.85	39.63	39.63	1.80%	235,123
Dec 23, 2024	39.16	39.31	38.31	38.93	38.93	-0.49%	304,455
Dec 20, 2024	37.75	39.40	37.35	39.12	39.12	1.16%	1,488,150
Dec 19, 2024	38.11	39.44	38.11	38.67	38.67	1.92%	719,204
Dec 18, 2024	39.46	39.99	37.35	37.94	37.94	-2.97%	956,066
Dec 17, 2024	39.42	39.57	38.42	39.10	39.10	-1.54%	560,581
Dec 16, 2024	39.37	40.21	39.16	39.71	39.71	0.25%	753,069
Dec 13, 2024	40.21	40.62	39.41	39.61	39.61	-0.78%	488,668
Dec 12, 2024	39.40	40.41	39.16	39.92	39.92	0.40%	959,500
Dec 11, 2024	38.40	39.91	37.93	39.76	39.76	4.96%	691,015
Dec 10, 2024	38.50	38.94	37.42	37.88	37.88	-0.73%	730,332
Dec 9, 2024	40.38	40.99	38.01	38.16	38.16	-5.54%	1,026,013
Dec 6, 2024	39.72	40.57	39.72	40.40	40.40	2.56%	1,269,948
Dec 5, 2024	39.50	39.58	38.53	39.39	39.39	-0.66%	742,402
Dec 4, 2024	38.55	40.61	38.39	39.65	39.65	3.20%	1,777,988
Dec 3, 2024	37.63	38.68	36.88	38.42	38.42	0.95%	867,592
Dec 2, 2024	39.50	39.61	37.38	38.06	38.06	-3.57%	1,156,959
Nov 29, 2024	39.37	39.64	38.91	39.47	39.47	0.48%	330,679
Nov 27, 2024	39.69	40.04	38.62	39.28	39.28	-1.03%	786,148
Nov 26, 2024	41.50	41.77	39.15	39.69	39.69	-5.99%	1,969,452
Nov 25, 2024	41.26	42.29	39.93	42.22	42.22	3.76%	1,814,911
Nov 22, 2024	39.12	41.06	38.83	40.69	40.69	5.03%	1,226,685
Nov 21, 2024	37.99	39.30	37.51	38.74	38.74	2.62%	1,096,152
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