Alkami Technology, Inc. (ALKT) NASDAQ
18.95
+0.78(+4.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.95
+0.78(+4.29%)
Currency In USD
If you invested $1000 in Alkami Technology, Inc. (ALKT) since IPO date, it would be worth $440.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $565, while $1000 invested 1 year ago would be worth $667.49. This corresponds to total returns of -55.93%, -43.5%, -33.25%, respectively, with annualized returns of -14.74%, -10.79%, -33.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 18.43 | 18.95 | 18.95 | 19.25 | 18.08 | 2.01M |
| May 29, 2026 | 17.72 | 18.17 | 18.17 | 18.26 | 17.58 | 1.79M |
| May 28, 2026 | 16.85 | 17.59 | 17.59 | 18.55 | 16.75 | 1.42M |
| May 27, 2026 | 16.66 | 16.8 | 16.8 | 17.05 | 16.66 | 974,439 |
| May 26, 2026 | 16.69 | 16.8 | 16.8 | 17.32 | 16.63 | 958,879 |
| May 22, 2026 | 16.87 | 16.8 | 16.8 | 17.31 | 16.6 | 852,575 |
| May 21, 2026 | 16.86 | 16.87 | 16.87 | 16.9 | 16.25 | 904,392 |
| May 20, 2026 | 16.7 | 16.84 | 16.84 | 16.88 | 16.13 | 707,332 |
| May 19, 2026 | 16.99 | 16.76 | 16.76 | 17.31 | 16.58 | 1.56M |
| May 18, 2026 | 16.53 | 16.99 | 16.99 | 17.36 | 16.5 | 1.7M |
| May 15, 2026 | 16.9 | 16.61 | 16.61 | 17.22 | 16.6 | 1.19M |
| May 14, 2026 | 16.57 | 16.62 | 16.62 | 16.77 | 16.1 | 2.82M |
| May 13, 2026 | 16.7 | 16.57 | 16.57 | 16.79 | 16.2 | 2.16M |
| May 12, 2026 | 17.08 | 16.79 | 16.79 | 17.4 | 16.67 | 2.53M |
| May 11, 2026 | 18.1 | 17.22 | 17.22 | 18.1 | 16.97 | 1.23M |
| May 08, 2026 | 17.27 | 17.97 | 17.97 | 18.16 | 17.07 | 1.5M |
| May 07, 2026 | 17.76 | 17.43 | 17.43 | 18.13 | 17.16 | 2.56M |
| May 06, 2026 | 16.65 | 16.75 | 16.75 | 17.03 | 16.15 | 2.35M |
| May 05, 2026 | 17.14 | 16.85 | 16.85 | 17.24 | 16.61 | 2.08M |
| May 04, 2026 | 16.17 | 17.17 | 17.17 | 17.32 | 16.08 | 2.21M |
| May 01, 2026 | 16.11 | 16.16 | 16.16 | 16.52 | 15.63 | 1.83M |
| April 30, 2026 | 15.35 | 15.78 | 15.78 | 16.2 | 15.07 | 3.13M |
| April 29, 2026 | 16.16 | 16.42 | 16.42 | 16.63 | 15.95 | 2.23M |
| April 28, 2026 | 15.95 | 16.27 | 16.27 | 16.33 | 15.84 | 1.9M |
| April 27, 2026 | 16.23 | 15.78 | 15.78 | 16.51 | 15.64 | 1.6M |
| April 24, 2026 | 15.96 | 16.23 | 16.23 | 16.28 | 15.77 | 1.22M |
| April 23, 2026 | 17.19 | 15.94 | 15.94 | 17.33 | 15.57 | 1.64M |
| April 22, 2026 | 17.81 | 17.5 | 17.5 | 18.05 | 17.45 | 859,856 |
| April 21, 2026 | 17.75 | 17.55 | 17.55 | 18.23 | 17.51 | 1.24M |
| April 20, 2026 | 17.7 | 17.75 | 17.75 | 18.09 | 17.69 | 1.16M |
| April 17, 2026 | 17.82 | 17.83 | 17.83 | 18.17 | 17.54 | 1.87M |
| April 16, 2026 | 17.09 | 17.4 | 17.4 | 17.69 | 17.09 | 1.69M |
| April 15, 2026 | 16.46 | 16.84 | 16.84 | 16.97 | 16.37 | 1.65M |
| April 14, 2026 | 16.44 | 16.24 | 16.24 | 16.99 | 16.11 | 752,976 |
| April 13, 2026 | 16.13 | 16.35 | 16.35 | 16.67 | 15.95 | 1.27M |
| April 10, 2026 | 15.56 | 16.13 | 16.13 | 16.18 | 15.4 | 1.32M |
| April 09, 2026 | 16.25 | 15.67 | 15.67 | 16.3 | 15.33 | 2.13M |
| April 08, 2026 | 17.5 | 16.47 | 16.47 | 17.63 | 16.31 | 1.46M |
| April 07, 2026 | 16.65 | 16.89 | 16.89 | 17.13 | 16.46 | 1.3M |
| April 06, 2026 | 16.47 | 16.78 | 16.78 | 16.87 | 16.34 | 803,606 |
| April 02, 2026 | 15.76 | 16.56 | 16.56 | 16.67 | 15.44 | 1.24M |
| April 01, 2026 | 16 | 16.01 | 16.01 | 16.29 | 15.46 | 1.52M |
| March 31, 2026 | 15.47 | 15.67 | 15.67 | 16.03 | 15.45 | 1.53M |
| March 30, 2026 | 15.28 | 15.6 | 15.6 | 15.84 | 15.14 | 1.06M |
| March 27, 2026 | 15.98 | 15.25 | 15.25 | 16.11 | 15.08 | 1.44M |
| March 26, 2026 | 15.7 | 16.2 | 16.2 | 16.41 | 15.64 | 1.15M |
| March 25, 2026 | 16.16 | 15.87 | 15.87 | 16.49 | 15.55 | 1.47M |
| March 24, 2026 | 16.56 | 15.92 | 15.92 | 16.67 | 15.9 | 1.38M |
| March 23, 2026 | 17.04 | 16.96 | 16.96 | 17.12 | 16.46 | 1.32M |
| March 20, 2026 | 16.76 | 16.82 | 16.82 | 17.12 | 16.5 | 1.23M |
| March 19, 2026 | 17.51 | 16.93 | 16.93 | 17.98 | 16.66 | 1.45M |
| March 18, 2026 | 17.55 | 17.41 | 17.41 | 17.73 | 17.26 | 1.03M |
| March 17, 2026 | 17.73 | 17.72 | 17.72 | 18.48 | 17.7 | 994,525 |
| March 16, 2026 | 18.4 | 17.61 | 17.61 | 18.4 | 17.56 | 1.35M |
| March 13, 2026 | 18.33 | 18 | 18 | 18.57 | 17.77 | 1.28M |
| March 12, 2026 | 19.21 | 18.07 | 18.07 | 19.21 | 18 | 3.28M |
| March 11, 2026 | 17.7 | 18.57 | 18.57 | 18.62 | 17.7 | 3.59M |
| March 10, 2026 | 17.31 | 17.96 | 17.96 | 18 | 16.86 | 3.85M |
| March 09, 2026 | 16.64 | 17.5 | 17.5 | 17.63 | 16.29 | 2.59M |
| March 06, 2026 | 16.3 | 17.06 | 17.06 | 17.2 | 16.04 | 2.16M |