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 $403.49 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $493.46, while $1000 invested 1 year ago would be worth $598.69. This corresponds to total returns of -59.65%, -50.65%, -40.13%, respectively, with annualized returns of -15.89%, -13.17%, -40.13%.

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
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
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