Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
26.41
-0.46 (-1.71%)
At close: Mar 28, 2025, 4:00 PM
27.73
+1.32 (5.00%)
After-hours: Mar 28, 2025, 4:31 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.7926.8426.1726.4126.41-1.71%1,207,994
Mar 27, 202527.2427.4826.7726.8726.87-2.22%809,818
Mar 26, 202527.6127.8427.0127.4827.48-0.51%752,611
Mar 25, 202527.5027.9927.4627.6227.620.29%1,319,830
Mar 24, 202527.1027.6226.7927.5427.543.73%1,056,741
Mar 21, 202526.1526.9326.0026.5526.551.07%3,377,000
Mar 20, 202525.7726.3825.7526.2726.270.54%935,763
Mar 19, 202525.5926.6525.5426.1326.132.55%2,188,844
Mar 18, 202525.4925.7425.2125.4825.48-0.89%1,036,321
Mar 17, 202525.2125.8925.2125.7125.711.78%2,350,283
Mar 14, 202525.6926.0025.2025.2625.260.04%1,859,119
Mar 13, 202524.8925.3224.5025.2525.254.00%2,537,007
Mar 12, 202524.4124.4823.4124.2824.282.19%1,886,938
Mar 11, 202523.7624.2223.0823.7623.76-0.46%6,613,266
Mar 10, 202524.7125.7023.7623.8723.87-12.56%4,717,379
Mar 7, 202527.7128.1526.5127.3027.30-2.40%652,257
Mar 6, 202528.2128.9327.6427.9727.97-3.45%793,755
Mar 5, 202528.8329.1228.2028.9728.970.45%511,834
Mar 4, 202528.9029.3827.9928.8428.84-2.47%1,129,358
Mar 3, 202530.7931.0729.5229.5729.57-4.12%1,817,142
Feb 28, 202528.0730.8827.4430.8430.846.49%2,477,025
Feb 27, 202529.6930.0828.8928.9628.96-1.83%896,656
Feb 26, 202530.0130.4529.2729.5029.50-1.01%947,210
Feb 25, 202530.0130.3929.3629.8029.80-1.03%708,418
Feb 24, 202531.2331.2330.0530.1130.11-3.31%669,883
Feb 21, 202532.1532.2530.8931.1431.14-2.17%1,339,028
Feb 20, 202531.3632.3531.3231.8331.83-0.41%697,043
Feb 19, 202533.2333.5331.9131.9631.96-4.23%725,117
Feb 18, 202532.8233.7432.7733.3733.371.43%564,880
Feb 14, 202532.9533.2032.4832.9032.900.34%633,131
Feb 13, 202533.3933.7132.6932.7932.79-0.39%790,446
Feb 12, 202533.1433.6732.5232.9232.92-2.43%520,472
Feb 11, 202535.0035.0733.7033.7433.74-4.37%433,773
Feb 10, 202535.6836.1035.0835.2835.280.23%440,429
Feb 7, 202535.9636.3535.1835.2035.20-2.03%322,889
Feb 6, 202535.8936.0935.3435.9335.931.13%356,722
Feb 5, 202535.9036.3135.3435.5335.53-613,754
Feb 4, 202535.1135.7734.6535.5335.531.40%580,359
Feb 3, 202533.7235.3833.6435.0435.040.72%744,166
Jan 31, 202536.5136.8534.7634.7934.79-3.55%485,502
Jan 30, 202536.5836.9635.9436.0736.07-0.52%621,501
Jan 29, 202535.8736.6735.2836.2636.260.89%683,995
Jan 28, 202535.2536.1034.6935.9435.941.84%311,901
Jan 27, 202534.3735.8234.0035.2935.290.28%384,710
Jan 24, 202535.5535.5735.0135.1935.19-1.10%290,941
Jan 23, 202535.1835.6534.9235.5835.580.79%433,992
Jan 22, 202535.8836.1933.9535.3035.30-1.29%688,176
Jan 21, 202535.8736.2335.5635.7635.760.68%252,359
Jan 17, 202536.0036.0735.2535.5235.520.85%544,315
Jan 16, 202535.1035.7034.8235.2235.221.38%413,800