Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
16.42
+0.58 (3.66%)
At close: Jun 26, 2026, 4:00 PM EDT
16.47
+0.05 (0.33%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0816.5916.0116.4216.423.66%4,870,928
Jun 25, 202615.9216.5515.7515.8415.84-0.69%1,958,409
Jun 24, 202615.0015.9714.9815.9515.955.98%2,496,232
Jun 23, 202614.7815.0914.5515.0515.053.15%1,704,133
Jun 22, 202614.3714.6213.9814.5914.59-0.61%3,531,698
Jun 18, 202615.1415.2114.5814.6814.68-2.72%2,064,263
Jun 17, 202615.5415.9114.9315.0915.09-2.96%2,282,963
Jun 16, 202615.3315.8415.1215.5515.551.57%903,862
Jun 15, 202615.4215.6715.1815.3115.310.79%840,541
Jun 12, 202614.8415.3514.5115.1915.191.88%1,218,960
Jun 11, 202614.8715.0814.6114.9114.91-0.67%1,284,419
Jun 10, 202614.9815.5814.7715.0115.01-1.96%2,186,815
Jun 9, 202615.5015.7715.2115.3115.31-3.41%2,043,408
Jun 8, 202615.9716.0915.4915.8515.85-0.25%1,699,616
Jun 5, 202616.2116.4915.6015.8915.89-1.79%1,254,446
Jun 4, 202617.0617.3016.1716.1816.18-2.65%1,423,657
Jun 3, 202617.4417.7416.3116.6216.62-6.58%2,266,021
Jun 2, 202618.5318.7217.6017.7917.79-6.12%1,557,312
Jun 1, 202618.4319.2518.0818.9518.954.29%2,009,302
May 29, 202617.7218.2617.5818.1718.173.30%1,734,639
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
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
Feb 26, 202615.9316.0814.1115.6315.63-4.52%8,335,025
Feb 25, 202615.7816.6315.2716.3716.374.94%2,282,309
Feb 24, 202615.7515.9615.0915.6015.600.78%2,741,276
Feb 23, 202616.6216.6215.3015.4815.48-9.10%2,472,626
Feb 20, 202616.6617.5916.5017.0317.032.16%1,724,105
Feb 19, 202616.6416.9016.3816.6716.67-0.77%1,177,846
Feb 18, 202616.2916.8615.9716.8016.803.19%2,067,729
Feb 17, 202616.3116.8815.7316.2816.280.06%3,448,624
Feb 13, 202616.0516.6616.0416.2716.271.94%2,104,607
Feb 12, 202616.8117.0015.8815.9615.96-5.34%2,091,667
Feb 11, 202617.1517.1516.4116.8616.86-2.77%1,836,878
Feb 10, 202617.3517.7116.9217.3417.340.99%1,503,729
Feb 9, 202617.4217.4216.6517.1717.17-1.49%1,693,826
Feb 6, 202617.0117.5616.2317.4317.433.50%2,827,847
Feb 5, 202617.7417.9716.5716.8416.84-5.55%1,753,118
Feb 4, 202617.4117.8916.6317.8317.831.74%2,981,457
Feb 3, 202619.6119.8217.2317.5317.53-12.29%3,733,399