Alkami Technology, Inc. (ALKT) NASDAQ

Currency In USD

ALKT Historical Return

If you invested $1000 in Alkami Technology, Inc. (ALKT) since IPO date, it would be worth $322.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $553.85, while $1000 invested 1 year ago would be worth $575.66. This corresponds to total returns of -67.71%, -44.62%, -42.43%, respectively, with annualized returns of -18.67%, -11.15%, -42.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALKT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	14.15	13.89	13.89	14.21	13.78	1.38M
October 01, 2026	13.84	14.04	14.04	14.32	13.78	1.85M
September 30, 2026	13.33	13.69	13.69	14.05	13.24	2.43M
September 29, 2026	13.31	13.37	13.37	13.63	13.21	1.71M
September 28, 2026	13.6	13.39	13.39	13.74	13.35	1.75M
September 25, 2026	14.15	13.8	13.8	14.29	13.69	3.25M
September 24, 2026	14.17	14.18	14.18	14.38	13.76	4.07M
September 23, 2026	15.69	14.6	14.6	16	14.19	7.76M
September 22, 2026	18.86	18.09	18.09	18.98	17.79	1.2M
September 21, 2026	19.14	18.51	18.51	19.14	18.46	1.22M
September 18, 2026	18.73	19.13	19.13	19.42	18.32	3.52M
September 17, 2026	18.85	18.76	18.76	19.36	18.69	1.08M
September 16, 2026	18.96	18.94	18.94	19.36	18.81	1.03M
September 15, 2026	19.56	19.25	19.25	20.1	19.23	1.53M
September 11, 2026	18.92	20.51	20.51	20.57	18.57	3.34M
September 10, 2026	18.2	19.06	19.06	19.14	18.11	1.29M
September 09, 2026	19.41	18.65	18.65	19.41	18.58	1.41M
September 08, 2026	19.72	19.38	19.38	19.72	18.79	3.79M
September 04, 2026	19.81	19.69	19.69	20.03	19.43	707,052
September 03, 2026	20.25	20.09	20.09	20.5	19.79	1.06M
September 02, 2026	19.49	19.88	19.88	20.03	19.01	1.03M
September 01, 2026	20.12	19.44	19.44	20.33	19.4	990,170
August 31, 2026	20.02	20.4	20.4	20.44	19.81	1.28M
August 28, 2026	20.31	20.22	20.22	20.61	20.14	787,065
August 27, 2026	20.55	20.35	20.35	20.85	20.33	866,464
August 26, 2026	19.77	20.35	20.35	20.39	19.75	577,759
August 25, 2026	19.8	20.13	20.13	20.29	19.67	1.29M
August 24, 2026	20.92	20.31	20.31	20.92	20.16	1.82M
August 21, 2026	20.21	20.38	20.38	20.5	19.95	1.39M
August 20, 2026	19.99	19.91	19.91	20.18	19.66	897,790
August 19, 2026	20.11	20.02	20.02	20.64	20.02	2.13M
August 18, 2026	20.26	20.14	20.14	20.68	20.01	1.36M
August 17, 2026	20.4	20.21	20.21	20.51	19.97	891,205
August 14, 2026	20.84	20.67	20.67	21.05	20.25	891,875
August 13, 2026	20.2	20.78	20.78	20.91	20.06	995,976
August 12, 2026	19.82	20.21	20.21	20.23	19.43	759,882
August 11, 2026	19.51	19.83	19.83	19.94	19.3	924,523
August 10, 2026	19.61	19.62	19.62	19.86	19.45	694,127
August 07, 2026	19.98	19.73	19.73	20.21	19.4	1.47M
August 06, 2026	18.31	19.69	19.69	19.78	18.15	3.47M
August 05, 2026	19.04	18.81	18.81	19.07	18.58	747,575
August 04, 2026	18.63	18.91	18.91	18.99	18.6	700,851
August 03, 2026	18.41	18.8	18.8	19.25	18.16	2.11M
July 31, 2026	17.59	18.17	18.17	18.4	17.41	1.4M
July 30, 2026	18.38	17.81	17.81	18.39	17.43	1.42M
July 29, 2026	17.98	18.33	18.33	18.6	17.98	2.14M
July 28, 2026	17.89	18.17	18.17	18.47	17.89	2.03M
July 27, 2026	17.39	17.77	17.77	18.07	17.16	1.2M
July 24, 2026	16.6	16.79	16.79	17	16.49	1.01M
July 23, 2026	16.58	16.28	16.28	16.87	16.09	828,223
July 22, 2026	17.33	16.48	16.48	17.65	16.29	1.35M
July 21, 2026	17.66	17.4	17.4	18	17.31	727,604
July 20, 2026	17.77	17.99	17.99	18.23	17.56	896,389
July 17, 2026	17.97	17.91	17.91	18.33	17.6	955,410
July 16, 2026	17.9	18.14	18.14	18.26	17.47	1.21M
July 15, 2026	17.29	17.72	17.72	18.09	17.29	1.12M
July 14, 2026	17.21	17.06	17.06	17.73	17.03	925,614
July 13, 2026	17.61	17.68	17.68	17.91	17.43	1.41M
July 10, 2026	18.15	17.35	17.35	18.36	17.3	1.05M
July 09, 2026	17.41	17.71	17.71	17.79	17.05	987,366