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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.66	17.03	17.03	17.59	16.5	1.72M
February 19, 2026	16.64	16.67	16.67	16.9	16.38	1.18M
February 18, 2026	16.29	16.8	16.8	16.86	15.97	2.07M
February 17, 2026	16.31	16.28	16.28	16.88	15.73	3.45M
February 13, 2026	16.05	16.27	16.27	16.66	16.04	2.1M
February 12, 2026	16.81	15.96	15.96	17	15.88	2.09M
February 11, 2026	17.15	16.86	16.86	17.15	16.41	1.84M
February 10, 2026	17.35	17.34	17.34	17.71	16.92	1.5M
February 09, 2026	17.42	17.17	17.17	17.42	16.65	1.69M
February 06, 2026	17.01	17.43	17.43	17.56	16.23	2.83M
February 05, 2026	17.74	16.84	16.84	17.97	16.57	1.75M
February 04, 2026	17.41	17.83	17.83	17.89	16.63	2.98M
February 03, 2026	19.61	17.52	17.52	19.82	17.23	3.73M
February 02, 2026	21.03	19.98	19.98	21.43	19.83	1.93M
January 30, 2026	21.4	21.19	21.19	21.65	20.79	1.14M
January 29, 2026	22.16	21.19	21.19	22.27	20.75	3.29M
January 28, 2026	21.08	22.41	22.41	23.5	20.76	3.21M
January 27, 2026	21.36	21.1	21.1	21.36	20.62	1.47M
January 26, 2026	20.7	21.36	21.36	21.43	20.25	1.14M
January 23, 2026	21	20.65	20.65	21.19	20.43	1.58M
January 22, 2026	19.82	21.18	21.18	21.31	19.64	3.01M
January 21, 2026	19.83	19.62	19.62	20.12	19.45	1.6M
January 20, 2026	19.52	19.73	19.73	20.03	19.36	1.27M
January 16, 2026	20.69	19.88	19.88	20.83	19.75	1.7M
January 15, 2026	21.5	20.69	20.69	21.76	20.56	1.24M
January 14, 2026	21.54	21.58	21.58	21.73	21.13	1.45M
January 13, 2026	21.95	21.8	21.8	22.14	21.55	799,000
January 12, 2026	21.93	21.96	21.96	22.21	21.44	943,046
January 09, 2026	22.35	22.18	22.18	22.35	21.16	1.35M
January 08, 2026	23.13	22.18	22.18	23.25	22.05	2.17M
January 07, 2026	23.15	23.5	23.5	23.96	23.03	733,905
January 06, 2026	23.75	23.09	23.09	24.47	23.08	1.56M
January 05, 2026	22.59	23.67	23.67	23.89	22.42	1.33M
January 02, 2026	23.11	22.68	22.68	23.18	22.22	1.09M
December 31, 2025	23.18	23.07	23.07	23.3	22.85	819,745
December 30, 2025	22.89	23.21	23.21	23.49	22.89	853,800
December 29, 2025	22.59	23.4	23.4	23.4	22.59	605,472
December 26, 2025	23.02	23.14	23.14	23.21	22.86	690,648
December 24, 2025	23.13	23.01	23.01	23.14	22.84	295,417
December 23, 2025	22.97	23.08	23.08	23.21	22.82	863,225
December 22, 2025	22.74	23.3	23.3	23.51	22.74	1.03M
December 19, 2025	22.37	22.73	22.73	22.74	22.21	1.18M
December 18, 2025	22.53	22.44	22.44	22.7	22.33	1M
December 17, 2025	22.07	22.32	22.32	22.65	21.8	1.12M
December 16, 2025	21.66	22.15	22.15	22.39	21.66	910,438
December 15, 2025	22.58	21.78	21.78	22.66	21.66	1.28M
December 12, 2025	22.51	22.29	22.29	22.64	22.09	678,100
December 11, 2025	22.4	22.49	22.49	23	22.19	1.09M
December 10, 2025	22	22.12	22.12	22.55	21.77	1.94M
December 09, 2025	21.3	22.15	22.15	23.4	21.26	1.95M
December 08, 2025	21.68	21.35	21.35	21.96	21.03	1.27M
December 05, 2025	21.27	21.54	21.54	21.68	21.02	1.19M
December 04, 2025	20.78	21.27	21.27	21.38	20.71	1.34M
December 03, 2025	20.17	21.15	21.15	21.16	19.95	1.75M
December 02, 2025	20.82	20.25	20.25	20.99	19.78	2.21M
December 01, 2025	21.03	20.79	20.79	21.15	20.61	1.35M
November 28, 2025	21.09	21.32	21.32	21.35	20.9	606,600
November 26, 2025	21.61	20.98	20.98	21.74	20.94	1.33M
November 25, 2025	21.39	21.56	21.56	21.86	21.34	1.47M
November 24, 2025	21.44	21.41	21.41	21.48	21.17	1.16M

Alkami Technology, Inc. (ALKT) NASDAQ