Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
14.68
-0.41 (-2.72%)
At close: Jun 18, 2026, 4:00 PM EDT
14.77
+0.09 (0.61%)
After-hours: Jun 18, 2026, 7:59 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202615.1415.2114.5814.6814.68-2.72%2,064,263
Jun 17, 202615.5415.9114.9315.0915.09-2.96%2,282,963
Jun 16, 202615.3315.8415.1215.5515.551.57%903,862
Jun 15, 202615.4215.6715.1815.3115.310.79%840,541
Jun 12, 202614.8415.3514.5115.1915.191.88%1,218,960
Jun 11, 202614.8715.0814.6114.9114.91-0.67%1,284,419
Jun 10, 202614.9815.5814.7715.0115.01-1.96%2,186,815
Jun 9, 202615.5015.7715.2115.3115.31-3.41%2,043,408
Jun 8, 202615.9716.0915.4915.8515.85-0.25%1,699,616
Jun 5, 202616.2116.4915.6015.8915.89-1.79%1,254,446
Jun 4, 202617.0617.3016.1716.1816.18-2.65%1,423,657
Jun 3, 202617.4417.7416.3116.6216.62-6.58%2,266,021
Jun 2, 202618.5318.7217.6017.7917.79-6.12%1,557,312
Jun 1, 202618.4319.2518.0818.9518.954.29%2,009,302
May 29, 202617.7218.2617.5818.1718.173.30%1,734,639
May 28, 202616.8518.5516.7517.5917.594.70%1,415,020
May 27, 202616.6617.0516.6616.8016.80-974,200
May 26, 202616.6917.3216.6316.8016.80-958,879
May 22, 202616.8717.3116.6016.8016.80-0.41%852,565
May 21, 202616.7616.9016.2516.8716.870.18%904,361
May 20, 202616.7016.8816.1316.8416.840.48%707,299
May 19, 202617.0017.3616.5616.7616.76-1.35%1,556,774
May 18, 202616.5317.3716.5016.9916.992.29%1,695,507
May 15, 202616.9017.2216.6016.6116.61-0.06%1,193,463
May 14, 202616.5716.7716.1016.6216.620.30%2,815,720
May 13, 202616.7016.7916.1916.5716.57-1.31%2,553,894
May 12, 202617.0817.4016.6716.7916.79-2.50%2,527,732
May 11, 202618.1018.1016.9717.2217.22-4.17%1,226,914
May 8, 202617.2718.1617.0717.9717.973.10%1,503,884
May 7, 202617.7618.1317.1617.4317.434.06%2,582,356
May 6, 202616.6517.0316.1516.7516.75-0.59%2,373,746
May 5, 202617.1417.2416.6116.8516.85-1.86%2,076,776
May 4, 202616.1717.3216.0817.1717.176.25%2,213,771
May 1, 202616.1116.5315.6316.1616.162.41%1,826,437
Apr 30, 202615.3516.2015.0715.7815.78-3.90%3,157,505
Apr 29, 202616.1616.6315.9516.4216.420.92%2,231,297
Apr 28, 202615.9516.3315.8416.2716.273.11%1,897,529
Apr 27, 202616.2316.5115.6415.7815.78-2.77%1,596,214
Apr 24, 202615.9616.2815.7716.2316.231.82%1,236,260
Apr 23, 202617.1917.3315.5715.9415.94-8.91%1,638,556
Apr 22, 202617.8118.0517.4517.5017.50-0.28%860,326
Apr 21, 202617.7518.2317.5117.5517.55-1.13%1,243,212
Apr 20, 202617.7018.0917.6917.7517.75-0.45%1,159,678
Apr 17, 202617.8218.1717.5417.8317.832.47%1,876,023
Apr 16, 202617.0917.6917.0917.4017.403.33%1,687,464
Apr 15, 202616.4616.9716.3716.8416.843.69%1,649,191
Apr 14, 202616.4416.9916.1116.2416.24-0.67%753,098
Apr 13, 202616.1316.6715.9516.3516.351.36%1,269,595
Apr 10, 202615.5616.1815.4016.1316.132.94%1,321,072
Apr 9, 202616.2516.3015.3315.6715.67-4.86%2,128,635