Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
27.69
+0.10 (0.36%)
Jul 17, 2025, 10:15 AM - Market open
Alkami Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 27.59 | 27.94 | 27.59 | 27.91 | - | 1.16% | 42,734 |
Jul 16, 2025 | 28.19 | 28.50 | 27.57 | 27.59 | 27.59 | -1.43% | 1,252,407 |
Jul 15, 2025 | 29.14 | 29.49 | 27.90 | 27.99 | 27.99 | -3.42% | 902,284 |
Jul 14, 2025 | 28.85 | 29.56 | 28.68 | 28.98 | 28.98 | 1.05% | 802,892 |
Jul 11, 2025 | 29.91 | 30.17 | 28.50 | 28.68 | 28.68 | -5.00% | 537,120 |
Jul 10, 2025 | 30.68 | 30.88 | 29.77 | 30.19 | 30.19 | -1.34% | 702,765 |
Jul 9, 2025 | 30.34 | 30.60 | 29.75 | 30.60 | 30.60 | 1.36% | 1,166,267 |
Jul 8, 2025 | 30.49 | 30.81 | 30.04 | 30.19 | 30.19 | -0.23% | 1,254,985 |
Jul 7, 2025 | 30.27 | 30.70 | 30.01 | 30.26 | 30.26 | -1.24% | 743,408 |
Jul 3, 2025 | 29.51 | 30.86 | 29.38 | 30.64 | 30.64 | 4.82% | 619,664 |
Jul 2, 2025 | 29.44 | 29.44 | 28.27 | 29.23 | 29.23 | -1.08% | 1,612,517 |
Jul 1, 2025 | 30.10 | 30.38 | 29.27 | 29.55 | 29.55 | -1.96% | 2,097,434 |
Jun 30, 2025 | 30.17 | 30.44 | 29.97 | 30.14 | 30.14 | 1.41% | 857,188 |
Jun 27, 2025 | 30.29 | 30.61 | 29.24 | 29.72 | 29.72 | -1.30% | 2,811,004 |
Jun 26, 2025 | 29.41 | 30.24 | 29.27 | 30.11 | 30.11 | 2.59% | 809,208 |
Jun 25, 2025 | 31.08 | 31.08 | 29.07 | 29.35 | 29.35 | -4.74% | 1,484,754 |
Jun 24, 2025 | 29.57 | 30.99 | 29.24 | 30.81 | 30.81 | 6.02% | 1,255,367 |
Jun 23, 2025 | 27.84 | 29.11 | 27.41 | 29.06 | 29.06 | 3.97% | 1,147,300 |
Jun 20, 2025 | 28.58 | 28.99 | 27.80 | 27.95 | 27.95 | -1.38% | 1,371,897 |
Jun 18, 2025 | 27.22 | 28.50 | 27.17 | 28.34 | 28.34 | 5.63% | 994,542 |
Jun 17, 2025 | 26.91 | 27.18 | 26.70 | 26.83 | 26.83 | -1.32% | 613,945 |
Jun 16, 2025 | 26.87 | 27.75 | 26.87 | 27.19 | 27.19 | 1.91% | 1,074,208 |
Jun 13, 2025 | 27.79 | 28.02 | 26.61 | 26.68 | 26.68 | -6.19% | 1,115,676 |
Jun 12, 2025 | 28.37 | 28.72 | 27.99 | 28.44 | 28.44 | 0.11% | 722,925 |
Jun 11, 2025 | 29.72 | 29.72 | 28.34 | 28.41 | 28.41 | -4.41% | 816,158 |
Jun 10, 2025 | 30.29 | 30.37 | 29.50 | 29.72 | 29.72 | -2.30% | 1,035,416 |
Jun 9, 2025 | 30.53 | 30.99 | 30.29 | 30.42 | 30.42 | -0.13% | 825,584 |
Jun 6, 2025 | 30.81 | 31.18 | 30.30 | 30.46 | 30.46 | 0.07% | 763,814 |
Jun 5, 2025 | 30.14 | 30.95 | 29.89 | 30.44 | 30.44 | 1.26% | 1,125,479 |
Jun 4, 2025 | 28.91 | 30.16 | 28.78 | 30.06 | 30.06 | 3.87% | 1,061,657 |
Jun 3, 2025 | 28.33 | 28.97 | 28.15 | 28.94 | 28.94 | 1.94% | 598,522 |
Jun 2, 2025 | 28.42 | 28.75 | 28.05 | 28.39 | 28.39 | -0.87% | 1,072,561 |
May 30, 2025 | 28.58 | 28.84 | 28.30 | 28.64 | 28.64 | -0.14% | 1,269,770 |
May 29, 2025 | 29.16 | 29.29 | 28.66 | 28.68 | 28.68 | -0.73% | 690,153 |
May 28, 2025 | 29.23 | 29.40 | 28.78 | 28.89 | 28.89 | -1.20% | 785,550 |
May 27, 2025 | 29.45 | 29.48 | 29.02 | 29.24 | 29.24 | 0.76% | 596,180 |
May 23, 2025 | 28.50 | 29.58 | 28.45 | 29.02 | 29.02 | -0.65% | 623,804 |
May 22, 2025 | 30.05 | 30.19 | 29.21 | 29.21 | 29.21 | -2.18% | 747,989 |
May 21, 2025 | 30.34 | 30.75 | 29.66 | 29.86 | 29.86 | -2.89% | 689,180 |
May 20, 2025 | 30.53 | 30.89 | 30.02 | 30.75 | 30.75 | 0.16% | 716,513 |
May 19, 2025 | 30.95 | 31.13 | 30.49 | 30.70 | 30.70 | -0.62% | 586,336 |
May 16, 2025 | 30.42 | 31.08 | 30.28 | 30.89 | 30.89 | 1.31% | 809,652 |
May 15, 2025 | 30.47 | 30.81 | 29.96 | 30.49 | 30.49 | -0.97% | 943,768 |
May 14, 2025 | 30.82 | 31.66 | 30.16 | 30.79 | 30.79 | -1.28% | 987,124 |
May 13, 2025 | 30.45 | 31.21 | 30.32 | 31.19 | 31.19 | 2.90% | 931,346 |
May 12, 2025 | 30.86 | 31.16 | 30.10 | 30.31 | 30.31 | 3.06% | 1,599,141 |
May 9, 2025 | 29.65 | 29.80 | 29.06 | 29.41 | 29.41 | -0.10% | 771,167 |
May 8, 2025 | 28.50 | 29.76 | 28.31 | 29.44 | 29.44 | 5.14% | 1,104,551 |
May 7, 2025 | 27.56 | 28.26 | 27.20 | 28.00 | 28.00 | 1.93% | 1,467,859 |
May 6, 2025 | 26.99 | 28.05 | 26.92 | 27.47 | 27.47 | -0.76% | 1,215,243 |