Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
30.10
+0.04 (0.13%)
Jun 5, 2025, 9:33 AM - Market open
Alkami Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 26.47 | 28.20 | 26.44 | 27.68 | 27.68 | 2.56% | 1,829,936 |
| May 2, 2025 | 26.08 | 27.13 | 25.99 | 26.99 | 26.99 | 3.53% | 870,029 |
| May 1, 2025 | 29.01 | 29.01 | 25.29 | 26.07 | 26.07 | -2.32% | 2,483,031 |
| Apr 30, 2025 | 25.78 | 26.77 | 25.62 | 26.69 | 26.69 | 1.02% | 1,586,481 |
| Apr 29, 2025 | 26.24 | 26.57 | 26.15 | 26.42 | 26.42 | 1.19% | 890,355 |
| Apr 28, 2025 | 26.96 | 27.10 | 25.62 | 26.11 | 26.11 | -2.83% | 1,199,029 |
| Apr 25, 2025 | 26.27 | 26.96 | 26.17 | 26.87 | 26.87 | 1.28% | 702,491 |
| Apr 24, 2025 | 26.41 | 26.97 | 26.09 | 26.53 | 26.53 | 1.18% | 829,209 |
| 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 |