Alkami Technology, Inc. - ALKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.05	22.47	22.47	23.32	22.43	1.25M
August 15, 2025	23.1	23.08	23.08	23.47	22.72	2.19M
August 14, 2025	23.06	22.65	22.65	23.06	21.95	1.52M
August 13, 2025	22.01	22.59	22.59	22.71	21.82	2.57M
August 12, 2025	20.89	21.74	21.74	21.77	20.52	2.1M
August 11, 2025	20.07	20.66	20.66	20.94	20.02	2.34M
August 08, 2025	21.35	20.12	20.12	21.35	19.94	1.43M
August 07, 2025	21.64	20.88	20.88	21.9	20.53	1.67M
August 06, 2025	21.56	21.4	21.4	21.76	21.12	1.4M
August 05, 2025	22.43	21.56	21.56	22.65	21.51	1.51M
August 04, 2025	20.95	22.3	22.3	22.35	20.71	3.63M
August 01, 2025	21.92	20.49	20.49	21.97	20.42	3.52M
July 31, 2025	25.01	22.29	22.29	25.5	22.1	3.93M
July 30, 2025	26.71	26.16	26.16	26.97	25.96	1.13M
July 29, 2025	28.49	26.62	26.62	28.53	26.61	1M
July 28, 2025	27.52	28.18	28.18	28.21	27.32	672,300
July 25, 2025	27.42	27.26	27.26	27.55	27.11	763,444
July 24, 2025	28	27.42	27.42	28.34	27.33	879,800
July 23, 2025	28.29	28.09	28.09	28.5	27.76	1.43M
July 22, 2025	28.36	28.1	28.1	28.37	27.62	588,946
July 21, 2025	27.99	28.22	28.22	28.35	27.84	1.02M
July 18, 2025	28.28	27.81	27.81	28.44	27.52	754,700
July 17, 2025	27.59	27.93	27.93	28.24	27.52	1.16M
July 16, 2025	28.19	27.59	27.59	28.5	27.57	1.25M
July 15, 2025	29.14	27.99	27.99	29.49	27.9	902,300
July 14, 2025	28.85	28.98	28.98	29.56	28.68	802,900
July 11, 2025	29.91	28.68	28.68	30.17	28.5	537,119
July 10, 2025	30.68	30.19	30.19	30.88	29.77	702,765
July 09, 2025	30.34	30.6	30.6	30.6	29.75	1.17M
July 08, 2025	30.49	30.19	30.19	30.81	30.04	1.25M
July 07, 2025	30.27	30.26	30.26	30.7	30.01	743,408
July 03, 2025	29.51	30.64	30.64	30.86	29.38	619,700
July 02, 2025	29.44	29.23	29.23	29.44	28.27	1.61M
July 01, 2025	30.1	29.55	29.55	30.38	29.27	2.1M
June 30, 2025	30.17	30.14	30.14	30.44	29.97	857,200
June 27, 2025	30.29	29.72	29.72	30.61	29.24	2.81M
June 26, 2025	29.41	30.11	30.11	30.24	29.27	809,208
June 25, 2025	31.08	29.35	29.35	31.08	29.07	1.48M
June 24, 2025	29.57	30.81	30.81	30.99	29.24	1.26M
June 23, 2025	27.84	29.06	29.06	29.11	27.41	1.15M
June 20, 2025	28.58	27.95	27.95	28.99	27.8	1.37M
June 18, 2025	27.22	28.34	28.34	28.5	27.17	994,542
June 17, 2025	26.91	26.83	26.83	27.18	26.7	613,945
June 16, 2025	26.87	27.19	27.19	27.75	26.87	1.07M
June 13, 2025	27.79	26.68	26.68	28.02	26.61	1.12M
June 12, 2025	28.37	28.44	28.44	28.72	27.99	722,925
June 11, 2025	29.72	28.41	28.41	29.72	28.34	816,158
June 10, 2025	30.29	29.72	29.72	30.37	29.5	1.04M
June 09, 2025	30.53	30.42	30.42	30.99	30.29	823,293
June 06, 2025	30.81	30.46	30.46	31.18	30.3	763,814
June 05, 2025	30.14	30.44	30.44	30.95	29.89	1.13M
June 04, 2025	28.91	30.06	30.06	30.16	28.78	1.06M
June 03, 2025	28.33	28.94	28.94	28.97	28.15	598,522
June 02, 2025	28.42	28.39	28.39	28.75	28.05	1.07M
May 30, 2025	28.58	28.64	28.64	28.84	28.3	1.27M
May 29, 2025	29.16	28.68	28.68	29.29	28.66	690,200
May 28, 2025	29.23	28.89	28.89	29.4	28.78	785,600
May 27, 2025	29.45	29.24	29.24	29.48	29.02	596,200
May 23, 2025	28.5	29.02	29.02	29.58	28.45	623,804
May 22, 2025	30.05	29.21	29.21	30.19	29.21	747,978

Alkami Technology, Inc. (ALKT) NASDAQ