Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
18.33
+0.16 (0.88%)
At close: Jul 29, 2026, 4:00 PM EDT
17.24
-1.09 (-5.95%)
After-hours: Jul 29, 2026, 5:09 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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