Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
26.22
+1.12 (4.46%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Alkami Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.96 | 26.64 | 25.88 | 26.22 | 26.22 | 4.46% | 1,101,322 |
| Apr 22, 2025 | 24.42 | 25.13 | 24.12 | 25.10 | 25.10 | 4.58% | 728,519 |
| Apr 21, 2025 | 24.48 | 24.55 | 23.72 | 24.00 | 24.00 | -3.03% | 841,595 |
| Apr 17, 2025 | 25.02 | 25.20 | 24.34 | 24.75 | 24.75 | -0.64% | 883,127 |
| Apr 16, 2025 | 24.91 | 25.49 | 24.46 | 24.91 | 24.91 | -0.16% | 1,671,481 |
| Apr 15, 2025 | 24.58 | 25.02 | 24.46 | 24.95 | 24.95 | 1.42% | 1,305,328 |
| Apr 14, 2025 | 25.24 | 25.40 | 24.12 | 24.60 | 24.60 | 0.82% | 722,582 |
| Apr 11, 2025 | 24.02 | 24.57 | 23.39 | 24.40 | 24.40 | 0.58% | 1,978,213 |
| Apr 10, 2025 | 23.69 | 24.61 | 22.38 | 24.26 | 24.26 | -2.65% | 2,517,513 |
| Apr 9, 2025 | 22.48 | 25.35 | 22.18 | 24.92 | 24.92 | 10.56% | 2,846,106 |
| Apr 8, 2025 | 24.04 | 24.70 | 22.23 | 22.54 | 22.54 | -1.31% | 2,222,249 |
| Apr 7, 2025 | 22.29 | 24.55 | 21.70 | 22.84 | 22.84 | -2.77% | 2,862,530 |
| Apr 4, 2025 | 24.09 | 24.62 | 23.34 | 23.49 | 23.49 | -6.67% | 1,274,672 |
| Apr 3, 2025 | 25.02 | 25.75 | 24.75 | 25.17 | 25.17 | -6.50% | 1,083,589 |
| Apr 2, 2025 | 26.16 | 27.00 | 26.15 | 26.92 | 26.92 | 1.47% | 852,087 |
| Apr 1, 2025 | 26.11 | 26.54 | 25.80 | 26.53 | 26.53 | 1.07% | 721,476 |
| Mar 31, 2025 | 25.96 | 26.55 | 25.45 | 26.25 | 26.25 | -0.61% | 1,458,569 |
| Mar 28, 2025 | 26.79 | 26.84 | 26.17 | 26.41 | 26.41 | -1.71% | 1,207,994 |
| Mar 27, 2025 | 27.24 | 27.48 | 26.77 | 26.87 | 26.87 | -2.22% | 809,818 |
| Mar 26, 2025 | 27.61 | 27.84 | 27.01 | 27.48 | 27.48 | -0.51% | 752,611 |
| Mar 25, 2025 | 27.50 | 27.99 | 27.46 | 27.62 | 27.62 | 0.29% | 1,319,830 |
| Mar 24, 2025 | 27.10 | 27.62 | 26.79 | 27.54 | 27.54 | 3.73% | 1,056,741 |
| Mar 21, 2025 | 26.15 | 26.93 | 26.00 | 26.55 | 26.55 | 1.07% | 3,377,000 |
| Mar 20, 2025 | 25.77 | 26.38 | 25.75 | 26.27 | 26.27 | 0.54% | 935,763 |
| Mar 19, 2025 | 25.59 | 26.65 | 25.54 | 26.13 | 26.13 | 2.55% | 2,188,844 |
| Mar 18, 2025 | 25.49 | 25.74 | 25.21 | 25.48 | 25.48 | -0.89% | 1,036,321 |
| Mar 17, 2025 | 25.21 | 25.89 | 25.21 | 25.71 | 25.71 | 1.78% | 2,350,283 |
| Mar 14, 2025 | 25.69 | 26.00 | 25.20 | 25.26 | 25.26 | 0.04% | 1,859,119 |
| Mar 13, 2025 | 24.89 | 25.32 | 24.50 | 25.25 | 25.25 | 4.00% | 2,537,007 |
| Mar 12, 2025 | 24.41 | 24.48 | 23.41 | 24.28 | 24.28 | 2.19% | 1,886,938 |
| Mar 11, 2025 | 23.76 | 24.22 | 23.08 | 23.76 | 23.76 | -0.46% | 6,613,266 |
| Mar 10, 2025 | 24.71 | 25.70 | 23.76 | 23.87 | 23.87 | -12.56% | 4,717,379 |
| Mar 7, 2025 | 27.71 | 28.15 | 26.51 | 27.30 | 27.30 | -2.40% | 652,257 |
| Mar 6, 2025 | 28.21 | 28.93 | 27.64 | 27.97 | 27.97 | -3.45% | 793,755 |
| Mar 5, 2025 | 28.83 | 29.12 | 28.20 | 28.97 | 28.97 | 0.45% | 511,834 |
| Mar 4, 2025 | 28.90 | 29.38 | 27.99 | 28.84 | 28.84 | -2.47% | 1,129,358 |
| Mar 3, 2025 | 30.79 | 31.07 | 29.52 | 29.57 | 29.57 | -4.12% | 1,817,142 |
| Feb 28, 2025 | 28.07 | 30.88 | 27.44 | 30.84 | 30.84 | 6.49% | 2,477,025 |
| Feb 27, 2025 | 29.69 | 30.08 | 28.89 | 28.96 | 28.96 | -1.83% | 896,656 |
| Feb 26, 2025 | 30.01 | 30.45 | 29.27 | 29.50 | 29.50 | -1.01% | 947,210 |
| Feb 25, 2025 | 30.01 | 30.39 | 29.36 | 29.80 | 29.80 | -1.03% | 708,418 |
| Feb 24, 2025 | 31.23 | 31.23 | 30.05 | 30.11 | 30.11 | -3.31% | 669,883 |
| 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 |