Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
18.18
+0.59 (3.35%)
May 29, 2026, 2:43 PM EDT - Market open

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.7218.2617.5818.15-3.18%814,178
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
Apr 8, 202617.5017.6316.3116.4716.47-2.49%1,456,570
Apr 7, 202616.6517.1316.4616.8916.890.66%1,295,433
Apr 6, 202616.4716.8716.3416.7816.781.33%803,684
Apr 2, 202615.7616.6715.4416.5616.563.44%1,237,440
Apr 1, 202616.0016.2915.4616.0116.012.17%1,517,318
Mar 31, 202615.4716.0315.4515.6715.670.45%1,533,649
Mar 30, 202615.2815.8415.1415.6015.602.30%1,063,211
Mar 27, 202615.9816.1115.0815.2515.25-5.86%1,436,195
Mar 26, 202615.7016.4115.6416.2016.202.08%1,151,755
Mar 25, 202616.1616.4915.5515.8715.87-0.31%1,471,752
Mar 24, 202616.5616.6715.9015.9215.92-6.13%1,412,346
Mar 23, 202617.0417.1216.4616.9616.960.83%1,324,826
Mar 20, 202616.7617.1216.5016.8216.82-0.65%1,242,486
Mar 19, 202617.5117.9816.6616.9316.93-2.76%1,460,634