Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.87	36.23	35.56	35.76	35.76	0.68%	220,569
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
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