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 $473.95 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $767.32, while $1000 invested 1 year ago would be worth $859.92. This corresponds to total returns of -52.6%, -23.27%, -14.01%, respectively, with annualized returns of -13.01%, -5.16%, -14.01%.

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
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
July 08, 2026	18.35	17.69	17.69	18.53	17.52	1.79M
July 07, 2026	19.03	18.51	18.51	19.24	18.43	1.74M
July 06, 2026	18.77	18.95	18.95	19.16	18.53	1.41M
July 02, 2026	18.81	19.02	19.02	19.48	18.8	2.94M
July 01, 2026	18.77	18.72	18.72	19.3	18.58	4.76M
June 30, 2026	16.97	18.12	18.12	18.14	16.77	3.23M
June 29, 2026	16.71	17	17	17.24	16.39	3.9M
June 26, 2026	16.08	16.42	16.42	16.59	16.01	4.89M
June 25, 2026	15.92	15.84	15.84	16.55	15.75	1.96M
June 24, 2026	15	15.95	15.95	15.97	14.98	2.5M
June 23, 2026	14.78	15.05	15.05	15.09	14.55	1.7M
June 22, 2026	14.37	14.59	14.59	14.62	13.98	3.53M
June 18, 2026	15.14	14.68	14.68	15.21	14.58	2.06M
June 17, 2026	15.54	15.09	15.09	15.91	14.93	2.28M
June 16, 2026	15.33	15.55	15.55	15.84	15.12	903,862
June 15, 2026	15.42	15.31	15.31	15.67	15.18	840,542
June 12, 2026	14.84	15.19	15.19	15.35	14.51	1.3M
June 11, 2026	14.87	14.91	14.91	15.08	14.61	1.29M
June 10, 2026	14.98	15.01	15.01	15.58	14.77	2.19M
June 09, 2026	15.5	15.31	15.31	15.77	15.21	2.04M
June 08, 2026	15.97	15.85	15.85	16.09	15.49	1.7M
June 05, 2026	16.21	15.89	15.89	16.49	15.6	1.25M
June 04, 2026	17.06	16.18	16.18	17.3	16.17	1.42M
June 03, 2026	17.44	16.62	16.62	17.74	16.32	2.23M
June 02, 2026	18.53	17.79	17.79	18.72	17.6	1.56M
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