Alkami Technology, Inc. (ALKT) NASDAQ
17.50
-0.05(-0.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.50
-0.05(-0.28%)
Currency In USD
If you invested $1000 in Alkami Technology, Inc. (ALKT) since IPO date, it would be worth $406.98 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $392.11, while $1000 invested 1 year ago would be worth $667.43. This corresponds to total returns of -59.3%, -60.79%, -33.26%, respectively, with annualized returns of -16.37%, -17.07%, -33.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 16.48 | 16.5 | 16.5 | 17.21 | 16.39 | 2.94M |
| March 04, 2026 | 16.98 | 16.49 | 16.49 | 17.04 | 16.47 | 2.04M |
| March 03, 2026 | 16.68 | 16.94 | 16.94 | 17.53 | 16.46 | 1.94M |
| March 02, 2026 | 16.16 | 17.09 | 17.09 | 17.25 | 15.99 | 2.72M |
| February 27, 2026 | 14.91 | 16.55 | 16.55 | 16.9 | 14.91 | 3.47M |
| February 26, 2026 | 15.93 | 15.63 | 15.63 | 16.08 | 14.11 | 8.34M |
| February 25, 2026 | 15.78 | 16.37 | 16.37 | 16.63 | 15.27 | 2.28M |
| February 24, 2026 | 15.75 | 15.6 | 15.6 | 15.96 | 15.09 | 2.74M |
| February 23, 2026 | 16.62 | 15.48 | 15.48 | 16.62 | 15.3 | 2.47M |
| February 20, 2026 | 16.66 | 17.03 | 17.03 | 17.59 | 16.5 | 1.72M |
| February 19, 2026 | 16.64 | 16.67 | 16.67 | 16.9 | 16.38 | 1.18M |
| February 18, 2026 | 16.29 | 16.8 | 16.8 | 16.86 | 15.97 | 2.07M |
| February 17, 2026 | 16.31 | 16.28 | 16.28 | 16.88 | 15.73 | 3.45M |
| February 13, 2026 | 16.05 | 16.27 | 16.27 | 16.66 | 16.04 | 2.1M |
| February 12, 2026 | 16.81 | 15.96 | 15.96 | 17 | 15.88 | 2.09M |
| February 11, 2026 | 17.15 | 16.86 | 16.86 | 17.15 | 16.41 | 1.84M |
| February 10, 2026 | 17.35 | 17.34 | 17.34 | 17.71 | 16.92 | 1.5M |
| February 09, 2026 | 17.42 | 17.17 | 17.17 | 17.42 | 16.65 | 1.69M |
| February 06, 2026 | 17.01 | 17.43 | 17.43 | 17.56 | 16.23 | 2.83M |
| February 05, 2026 | 17.74 | 16.84 | 16.84 | 17.97 | 16.57 | 1.75M |
| February 04, 2026 | 17.41 | 17.83 | 17.83 | 17.89 | 16.63 | 2.98M |
| February 03, 2026 | 19.61 | 17.52 | 17.52 | 19.82 | 17.23 | 3.73M |
| February 02, 2026 | 21.03 | 19.98 | 19.98 | 21.43 | 19.83 | 1.93M |
| January 30, 2026 | 21.4 | 21.19 | 21.19 | 21.65 | 20.79 | 1.14M |
| January 29, 2026 | 22.16 | 21.19 | 21.19 | 22.27 | 20.75 | 3.29M |
| January 28, 2026 | 21.08 | 22.41 | 22.41 | 23.5 | 20.76 | 3.21M |
| January 27, 2026 | 21.36 | 21.1 | 21.1 | 21.36 | 20.62 | 1.47M |