Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
30.67
+0.10 (0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 28.38 | 29.11 | 28.03 | 29.06 | 29.06 | 2.04% | 603,354 |
| Jun 28, 2024 | 27.84 | 28.66 | 27.84 | 28.48 | 28.48 | 2.82% | 1,508,086 |
| Jun 27, 2024 | 27.12 | 27.88 | 26.97 | 27.70 | 27.70 | 2.82% | 459,330 |
| Jun 26, 2024 | 26.28 | 26.96 | 26.28 | 26.94 | 26.94 | 1.74% | 448,217 |
| Jun 25, 2024 | 25.90 | 26.48 | 25.75 | 26.48 | 26.48 | 2.04% | 454,077 |
| Jun 24, 2024 | 25.75 | 26.23 | 25.68 | 25.95 | 25.95 | 1.01% | 526,683 |
| Jun 21, 2024 | 25.02 | 25.74 | 24.75 | 25.69 | 25.69 | 2.64% | 744,777 |
| Jun 20, 2024 | 25.23 | 25.45 | 24.96 | 25.03 | 25.03 | 0.44% | 596,233 |
| Jun 18, 2024 | 25.55 | 25.76 | 24.59 | 24.92 | 24.92 | -2.92% | 1,503,172 |
| Jun 17, 2024 | 25.88 | 26.21 | 25.35 | 25.67 | 25.67 | -1.04% | 391,328 |
| Jun 14, 2024 | 26.03 | 26.07 | 25.64 | 25.94 | 25.94 | -0.84% | 299,706 |
| Jun 13, 2024 | 27.11 | 27.52 | 26.09 | 26.16 | 26.16 | -3.43% | 397,282 |
| Jun 12, 2024 | 27.46 | 27.85 | 26.98 | 27.09 | 27.09 | 0.82% | 328,007 |
| Jun 11, 2024 | 26.99 | 27.30 | 26.81 | 26.87 | 26.87 | -0.92% | 240,553 |
| Jun 10, 2024 | 26.72 | 27.50 | 26.24 | 27.12 | 27.12 | 0.78% | 430,886 |
| Jun 7, 2024 | 26.81 | 26.95 | 26.58 | 26.91 | 26.91 | 0.07% | 305,592 |
| Jun 6, 2024 | 26.98 | 27.12 | 26.69 | 26.89 | 26.89 | -0.37% | 311,809 |
| Jun 5, 2024 | 27.41 | 27.44 | 25.96 | 26.99 | 26.99 | -0.92% | 512,035 |
| Jun 4, 2024 | 27.93 | 27.93 | 27.13 | 27.24 | 27.24 | -2.47% | 404,964 |
| Jun 3, 2024 | 27.75 | 28.10 | 27.22 | 27.93 | 27.93 | 1.82% | 414,679 |
| May 31, 2024 | 27.81 | 28.04 | 27.04 | 27.43 | 27.43 | -1.19% | 703,757 |
| May 30, 2024 | 28.57 | 28.69 | 27.73 | 27.76 | 27.76 | -3.11% | 296,352 |
| May 29, 2024 | 28.00 | 29.17 | 27.98 | 28.65 | 28.65 | 1.96% | 483,429 |
| May 28, 2024 | 27.56 | 28.49 | 27.16 | 28.10 | 28.10 | 2.55% | 792,234 |
| May 24, 2024 | 27.09 | 27.53 | 26.59 | 27.40 | 27.40 | 1.75% | 267,454 |
| May 23, 2024 | 28.08 | 28.46 | 26.60 | 26.93 | 26.93 | -3.61% | 514,529 |
| May 22, 2024 | 28.36 | 28.41 | 27.64 | 27.94 | 27.94 | -1.69% | 310,787 |
| May 21, 2024 | 28.84 | 29.03 | 28.35 | 28.42 | 28.42 | -1.56% | 332,955 |
| May 20, 2024 | 27.63 | 29.28 | 27.63 | 28.87 | 28.87 | 4.19% | 1,132,325 |
| May 17, 2024 | 26.74 | 27.84 | 26.45 | 27.71 | 27.71 | 4.02% | 786,418 |
| May 16, 2024 | 26.02 | 27.58 | 25.90 | 26.64 | 26.64 | 2.38% | 850,110 |
| May 15, 2024 | 25.42 | 26.19 | 25.27 | 26.02 | 26.02 | 3.71% | 494,909 |
| May 14, 2024 | 25.50 | 25.73 | 25.05 | 25.09 | 25.09 | -1.34% | 342,627 |
| May 13, 2024 | 25.89 | 26.13 | 25.31 | 25.43 | 25.43 | -2.49% | 426,980 |
| May 10, 2024 | 26.19 | 26.60 | 26.02 | 26.08 | 26.08 | -1.10% | 342,611 |
| May 9, 2024 | 26.52 | 26.72 | 26.22 | 26.37 | 26.37 | -0.75% | 419,273 |
| May 8, 2024 | 27.23 | 27.33 | 26.08 | 26.57 | 26.57 | -3.84% | 727,644 |
| May 7, 2024 | 27.07 | 27.94 | 26.75 | 27.63 | 27.63 | 2.26% | 592,548 |
| May 6, 2024 | 27.34 | 27.35 | 26.10 | 27.02 | 27.02 | -1.13% | 830,748 |
| May 3, 2024 | 27.13 | 27.77 | 26.61 | 27.33 | 27.33 | 2.40% | 622,093 |