Alkami Technology, Inc. - ALKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.13	23.01	23.01	23.14	22.84	295,417
December 23, 2025	22.97	23.08	23.08	23.21	22.82	863,225
December 22, 2025	22.74	23.3	23.3	23.51	22.74	1.03M
December 19, 2025	22.37	22.73	22.73	22.74	22.21	1.18M
December 18, 2025	22.53	22.44	22.44	22.7	22.33	1M
December 17, 2025	22.07	22.32	22.32	22.65	21.8	1.12M
December 16, 2025	21.66	22.15	22.15	22.39	21.66	910,438
December 15, 2025	22.58	21.78	21.78	22.66	21.66	1.28M
December 12, 2025	22.51	22.29	22.29	22.64	22.09	678,100
December 11, 2025	22.4	22.49	22.49	23	22.19	1.09M
December 10, 2025	22	22.12	22.12	22.55	21.77	1.94M
December 09, 2025	21.3	22.15	22.15	23.4	21.26	1.95M
December 08, 2025	21.68	21.35	21.35	21.96	21.03	1.27M
December 05, 2025	21.27	21.54	21.54	21.68	21.02	1.19M
December 04, 2025	20.78	21.27	21.27	21.38	20.71	1.34M
December 03, 2025	20.17	21.15	21.15	21.16	19.95	1.75M
December 02, 2025	20.82	20.25	20.25	20.99	19.78	2.21M
December 01, 2025	21.03	20.79	20.79	21.15	20.61	1.35M
November 28, 2025	21.09	21.32	21.32	21.35	20.9	606,600
November 26, 2025	21.61	20.98	20.98	21.74	20.94	1.33M
November 25, 2025	21.39	21.56	21.56	21.86	21.34	1.47M
November 24, 2025	21.44	21.41	21.41	21.48	21.17	1.16M
November 21, 2025	20.87	21.51	21.51	21.64	20.76	1.23M
November 20, 2025	20.98	20.85	20.85	21.71	20.8	999,008
November 19, 2025	20.82	20.89	20.89	21.01	20.57	1.37M
November 18, 2025	20.32	20.74	20.74	20.86	20.15	1.45M
November 17, 2025	20.14	20.4	20.4	20.88	19.85	1.81M
November 14, 2025	19.62	20.48	20.48	21.9	19.51	3.33M
November 13, 2025	20.55	20.07	20.07	20.84	19.74	1.2M
November 12, 2025	20.47	20.67	20.67	20.94	20.36	1.6M
November 11, 2025	19.69	20.31	20.31	20.35	19.61	2.07M
November 10, 2025	19.54	19.69	19.69	19.88	19.15	1.9M
November 07, 2025	18.88	19.45	19.45	19.7	18.71	1.93M
November 06, 2025	18.99	19.08	19.08	19.47	18.97	1.49M
November 05, 2025	19.47	19.09	19.09	19.62	18.84	1.7M
November 04, 2025	19.83	19.51	19.51	19.92	19.36	1.53M
November 03, 2025	20.54	20.2	20.2	20.88	19.81	3.03M
October 31, 2025	20.37	20.29	20.29	21.49	19.28	7.05M
October 30, 2025	22.3	21.99	21.99	23	21.99	1.11M
October 29, 2025	23.22	22.59	22.59	23.39	22.29	1.02M
October 28, 2025	23.87	23.39	23.39	24.12	23.34	890,928
October 27, 2025	23.92	23.73	23.73	24.08	23.55	1.14M
October 24, 2025	23.67	23.81	23.81	24.09	23.54	532,400
October 23, 2025	23.4	23.37	23.37	23.5	23.03	904,800
October 22, 2025	23.56	23.25	23.25	23.71	23	554,800
October 21, 2025	23.09	23.78	23.78	24.03	23.06	905,000
October 20, 2025	22.48	23.2	23.2	23.27	22.48	626,947
October 17, 2025	22.45	22.17	22.17	22.62	21.93	861,200
October 16, 2025	23.06	22.43	22.43	23.28	22.42	998,500
October 15, 2025	23.75	23.12	23.12	23.99	22.69	1.12M
October 14, 2025	22.89	23.29	23.29	23.34	22.67	753,300
October 13, 2025	23.99	23.14	23.14	23.99	23.11	513,643
October 10, 2025	23.73	23.53	23.53	24.06	23.1	839,462
October 09, 2025	23.9	23.56	23.56	24.05	23.55	531,500
October 08, 2025	23.68	23.9	23.9	24.09	23.36	995,807
October 07, 2025	24.23	23.41	23.41	24.23	23.34	1.11M
October 06, 2025	24.79	24.25	24.25	24.79	24	1.24M
October 03, 2025	24.24	24.59	24.59	24.82	24.01	620,000
October 02, 2025	24.09	24.12	24.12	24.36	23.79	577,100
October 01, 2025	24.68	23.98	23.98	24.91	23.51	1.13M

Alkami Technology, Inc. (ALKT) NASDAQ