Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
17.69
-0.82 (-4.43%)
At close: Jul 8, 2026, 4:00 PM EDT
17.00
-0.69 (-3.90%)
Pre-market: Jul 9, 2026, 5:36 AM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202618.3518.5317.5217.6917.69-4.43%1,789,937
Jul 7, 202619.0319.2418.4318.5118.51-2.32%1,743,072
Jul 6, 202618.7719.1618.5318.9518.95-0.37%1,459,981
Jul 2, 202618.8119.4818.8019.0219.021.60%2,942,849
Jul 1, 202618.7719.3018.5818.7218.723.31%4,776,600
Jun 30, 202616.9718.1416.7718.1218.126.59%3,290,127
Jun 29, 202616.7117.2416.3917.0017.003.53%3,906,979
Jun 26, 202616.0816.5916.0116.4216.423.66%4,906,873
Jun 25, 202615.9216.5515.7515.8415.84-0.69%2,125,263
Jun 24, 202615.0015.9714.9815.9515.955.98%2,501,246
Jun 23, 202614.7815.0914.5515.0515.053.15%1,712,229
Jun 22, 202614.3714.6213.9814.5914.59-0.61%3,588,617
Jun 18, 202615.1415.2114.5814.6814.68-2.72%2,071,522
Jun 17, 202615.5415.9114.9315.0915.09-2.96%2,296,787
Jun 16, 202615.3315.8415.1215.5515.551.57%910,318
Jun 15, 202615.4215.6715.1815.3115.310.79%856,703
Jun 12, 202614.8415.3514.5115.1915.191.88%1,299,283
Jun 11, 202614.8715.0814.6114.9114.91-0.67%1,312,477
Jun 10, 202614.9815.5814.7715.0115.01-1.96%2,214,718
Jun 9, 202615.5015.7715.2115.3115.31-3.41%2,044,059
Jun 8, 202615.9716.0915.4915.8515.85-0.25%1,700,249
Jun 5, 202616.2116.4915.6015.8915.89-1.79%1,316,883
Jun 4, 202617.0617.3016.1716.1816.18-2.65%1,425,020
Jun 3, 202617.4417.7416.3116.6216.62-6.58%2,311,229
Jun 2, 202618.5318.7217.6017.7917.79-6.12%1,765,027
Jun 1, 202618.4319.2518.0818.9518.954.29%2,105,420
May 29, 202617.7218.2617.5818.1718.173.30%1,813,861
May 28, 202616.8518.5516.7517.5917.594.70%1,425,720
May 27, 202616.6617.0516.6616.8016.80-974,648
May 26, 202616.6917.3216.6316.8016.80-958,884
May 22, 202616.8717.3116.6016.8016.80-0.41%852,625
May 21, 202616.7616.9016.2516.8716.870.18%907,843
May 20, 202616.7016.8816.1316.8416.840.48%707,333
May 19, 202617.0017.3616.5616.7616.76-1.35%1,557,056
May 18, 202616.5317.3716.5016.9916.992.29%1,703,165
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