Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
17.83
+0.43 (2.47%)
At close: Apr 17, 2026, 4:00 PM EDT
17.74
-0.09 (-0.49%)
After-hours: Apr 17, 2026, 5:48 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.8218.1717.5417.8317.832.47%1,874,346
Apr 16, 202617.0917.6917.0917.4017.403.33%1,686,036
Apr 15, 202616.4616.9716.3716.8416.843.69%1,649,091
Apr 14, 202616.4416.9916.1116.2416.24-0.67%753,096
Apr 13, 202616.1316.6715.9516.3516.351.36%1,269,469
Apr 10, 202615.5616.1815.4016.1316.132.94%1,320,981
Apr 9, 202616.2516.3015.3315.6715.67-4.86%2,128,400
Apr 8, 202617.5017.6316.3116.4716.47-2.49%925,811
Apr 7, 202616.6517.1316.4616.8916.890.66%1,295,295
Apr 6, 202616.4716.8716.3416.7816.781.33%803,606
Apr 2, 202615.7616.6715.4416.5616.563.44%1,237,420
Apr 1, 202616.0016.2915.4616.0116.012.17%1,516,213
Mar 31, 202615.4716.0315.4515.6715.670.45%1,533,632
Mar 30, 202615.2815.8415.1415.6015.602.30%1,061,770
Mar 27, 202615.9816.1115.0815.2515.25-5.86%1,431,046
Mar 26, 202615.7016.4115.6416.2016.202.08%1,151,728
Mar 25, 202616.1616.4915.5515.8715.87-0.31%1,471,672
Mar 24, 202616.5616.6715.9015.9215.92-6.13%1,412,336
Mar 23, 202617.0417.1216.4616.9616.960.83%1,324,489
Mar 20, 202616.7617.1216.5016.8216.82-0.65%1,230,084
Mar 19, 202617.5117.9816.6616.9316.93-2.76%1,451,186
Mar 18, 202617.5517.7317.2617.4117.41-1.75%1,034,454
Mar 17, 202617.7318.4817.7017.7217.720.62%994,525
Mar 16, 202618.4018.4017.5617.6117.61-2.17%1,351,414
Mar 13, 202618.3318.5717.7718.0018.00-0.39%1,283,632
Mar 12, 202619.2119.2118.0018.0718.07-2.69%3,281,790
Mar 11, 202617.7018.6217.7018.5718.573.40%3,592,953
Mar 10, 202617.3118.0016.8617.9617.962.63%3,850,516
Mar 9, 202616.6417.6316.2917.5017.502.58%2,591,715
Mar 6, 202616.3017.2016.0417.0617.063.39%2,159,007
Mar 5, 202616.4817.2116.3916.5016.500.06%2,942,843
Mar 4, 202616.8517.0416.4716.4916.49-2.66%2,092,407
Mar 3, 202616.6817.5316.4616.9416.94-0.88%1,968,519
Mar 2, 202616.1617.2515.9917.0917.093.29%2,509,940
Feb 27, 202614.9116.9014.9116.5516.555.85%3,454,370
Feb 26, 202615.9316.0814.1115.6315.63-4.52%8,284,983
Feb 25, 202615.7816.6315.2716.3716.374.94%2,217,544
Feb 24, 202615.7515.9615.0915.6015.600.78%2,740,856
Feb 23, 202616.6216.6215.3015.4815.48-9.10%2,471,200
Feb 20, 202616.6617.5916.5017.0317.032.16%1,702,412
Feb 19, 202616.6416.9016.3816.6716.67-0.77%1,177,845
Feb 18, 202616.2916.8615.9716.8016.803.19%2,065,549
Feb 17, 202616.3116.8815.7316.2816.280.06%3,440,461
Feb 13, 202616.0516.6616.0416.2716.271.94%2,104,607
Feb 12, 202616.8117.0015.8815.9615.96-5.34%2,088,263
Feb 11, 202617.1517.1516.4116.8616.86-2.77%1,836,873
Feb 10, 202617.3517.7116.9217.3417.340.99%1,502,366
Feb 9, 202617.4217.4216.6517.1717.17-1.49%1,693,666
Feb 6, 202617.0117.5616.2317.4317.433.50%2,827,285
Feb 5, 202617.7417.9716.5716.8416.84-5.55%1,753,046