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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	25.96	25.11	25.11	25.96	24.86	955,100
September 26, 2025	25.32	25.68	25.68	25.75	25.21	745,627
September 25, 2025	24.86	25.32	25.32	25.49	24.84	1.06M
September 24, 2025	25.64	25.29	25.29	26.42	25.26	1.41M
September 23, 2025	25.75	25.63	25.63	25.99	25.34	1.88M
September 22, 2025	25.11	25.39	25.39	25.59	24.65	1.09M
September 19, 2025	26.83	25.29	25.29	26.89	25.14	2.44M
September 18, 2025	26.34	26.53	26.53	26.64	26.21	1.12M
September 17, 2025	25.8	25.88	25.88	26.78	25.74	879,930
September 16, 2025	25.14	25.69	25.69	25.97	24.88	1.07M
September 15, 2025	25.49	25.23	25.23	25.84	25.02	1.48M
September 12, 2025	25.29	25.29	25.29	25.39	25.09	746,939
September 11, 2025	25.3	25.3	25.3	25.53	24.97	692,407
September 10, 2025	25.56	25.19	25.19	25.95	24.85	1.69M
September 09, 2025	25.83	25.56	25.56	25.98	25.41	925,000
September 08, 2025	25.29	25.83	25.83	26.07	25.12	955,937
September 05, 2025	25.19	25.23	25.23	25.9	25.03	1.16M
September 04, 2025	24.74	25.02	25.02	25.13	24.4	2.09M
September 03, 2025	24.34	24.8	24.8	24.97	24.25	904,893
September 02, 2025	24.97	24.56	24.56	25.3	24.52	1.42M
August 29, 2025	25.56	25.6	25.6	25.79	25.24	870,132
August 28, 2025	25.5	25.69	25.69	25.99	25.28	918,436
August 27, 2025	24.87	25.27	25.27	25.36	24.71	731,332
August 26, 2025	24.68	24.79	24.79	24.96	24.32	1.25M
August 25, 2025	25.01	24.89	24.89	25.47	24.73	1.86M
August 22, 2025	23.78	25.28	25.28	25.66	23.78	3.25M
August 21, 2025	22.22	23.7	23.7	23.88	22.03	2.15M
August 20, 2025	22.31	22.29	22.29	22.57	21.95	1.08M
August 19, 2025	22.48	22.49	22.49	22.55	22.17	813,100
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

Alkami Technology, Inc. (ALKT) NASDAQ