Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
19.38
-0.31 (-1.57%)
At close: Sep 8, 2026, 4:00 PM EDT
19.36
-0.33 (-1.68%)
Pre-market: Sep 9, 2026, 7:24 AM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202619.7219.7218.7919.3819.38-1.57%3,787,374
Sep 4, 202619.8120.0319.4319.6919.69-1.99%707,052
Sep 3, 202620.2520.5019.7920.0920.091.06%1,055,895
Sep 2, 202619.4920.0319.0119.8819.882.26%1,029,329
Sep 1, 202620.1220.3319.4019.4419.44-4.71%990,170
Aug 31, 202620.0220.4419.8120.4020.400.89%1,280,642
Aug 28, 202620.3120.6120.1420.2220.22-0.64%787,065
Aug 27, 202620.5520.8520.3320.3520.35-866,464
Aug 26, 202619.7720.3919.7520.3520.351.09%577,638
Aug 25, 202619.8020.2919.6720.1320.13-0.89%1,290,831
Aug 24, 202620.9220.9220.1620.3120.31-0.34%1,818,038
Aug 21, 202620.2120.5019.9520.3820.382.36%1,388,465
Aug 20, 202619.9920.1819.6619.9119.91-0.55%897,790
Aug 19, 202620.1120.6420.0220.0220.02-0.60%2,128,266
Aug 18, 202620.2620.6820.0120.1420.14-0.35%1,363,367
Aug 17, 202620.4020.5119.9720.2120.21-2.23%890,936
Aug 14, 202620.8421.0520.2520.6720.67-0.53%891,875
Aug 13, 202620.2020.9120.0620.7820.782.82%995,922
Aug 12, 202619.8220.2319.4320.2120.211.92%758,786
Aug 11, 202619.5119.9419.3019.8319.831.07%924,515
Aug 10, 202619.6219.8619.4519.6219.62-0.56%693,577
Aug 7, 202619.9820.2119.4019.7319.730.20%1,470,695
Aug 6, 202618.3119.7818.1519.6919.694.68%3,472,005
Aug 5, 202619.0419.0718.5818.8118.81-0.53%747,575
Aug 4, 202618.6318.9918.6018.9118.910.59%700,851
Aug 3, 202618.4119.2518.1618.8018.803.47%2,102,703
Jul 31, 202617.5918.4017.4118.1718.172.02%1,398,685
Jul 30, 202618.3818.3917.4317.8117.81-2.84%1,424,167
Jul 29, 202617.9818.6017.9818.3318.330.88%2,128,731
Jul 28, 202617.8918.4717.8918.1718.172.25%2,029,320
Jul 27, 202617.3918.0717.1617.7717.775.84%1,198,484
Jul 24, 202616.6017.0016.4916.7916.793.13%1,012,562
Jul 23, 202616.5816.8716.0916.2816.28-1.21%827,733
Jul 22, 202617.3317.6516.2916.4816.48-5.29%1,345,719
Jul 21, 202617.6618.0017.3117.4017.40-3.28%727,604
Jul 20, 202617.7718.2317.5617.9917.990.45%895,950
Jul 17, 202617.9718.3317.6017.9117.91-1.27%955,410
Jul 16, 202617.9018.2617.4718.1418.142.37%1,209,689
Jul 15, 202617.2918.0917.2917.7217.723.87%1,117,391
Jul 14, 202617.2117.7317.0317.0617.06-3.51%905,672
Jul 13, 202617.6117.9117.4417.6817.681.90%1,409,162
Jul 10, 202618.1518.3617.3017.3517.35-2.03%1,046,886
Jul 9, 202617.4117.7917.0517.7117.710.11%986,865
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