Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
17.97
+0.54 (3.10%)
At close: May 8, 2026, 4:00 PM EDT
17.97
0.00 (0.00%)
After-hours: May 8, 2026, 4:10 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.2518.1517.0717.94-2.93%1,252,200
May 7, 202617.7618.1317.1617.4317.434.06%2,576,307
May 6, 202616.6517.0316.1516.7516.75-0.59%2,373,710
May 5, 202617.1417.2416.6116.8516.85-1.86%2,076,774
May 4, 202616.1717.3216.0817.1717.176.25%2,212,556
May 1, 202616.1116.5315.6316.1616.162.41%1,826,007
Apr 30, 202615.3516.2015.0715.7815.78-3.90%3,134,894
Apr 29, 202616.1616.6315.9516.4216.420.92%2,231,293
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
Mar 18, 202617.5517.7317.2617.4117.41-1.75%1,035,277
Mar 17, 202617.7318.4817.7017.7217.720.62%999,638
Mar 16, 202618.4018.4017.5617.6117.61-2.17%1,351,547
Mar 13, 202618.3318.5717.7718.0018.00-0.39%1,289,579
Mar 12, 202619.2119.2118.0018.0718.07-2.69%3,282,764
Mar 11, 202617.7018.6217.7018.5718.573.40%3,617,041
Mar 10, 202617.3118.0016.8617.9617.962.63%3,854,679
Mar 9, 202616.6417.6316.2917.5017.502.58%2,591,941
Mar 6, 202616.3017.2016.0417.0617.063.39%2,159,007
Mar 5, 202616.4817.2116.3916.5016.500.06%2,942,844
Mar 4, 202616.8517.0416.4716.4916.49-2.66%2,092,407
Mar 3, 202616.6817.5316.4616.9416.94-0.88%1,972,639
Mar 2, 202616.1617.2515.9917.0917.093.29%2,720,367
Feb 27, 202614.9116.9014.9116.5516.555.85%3,474,866