If you invested $1000 in Alumis Inc. Common Stock (ALMS) since IPO date, it would be worth $2,047.37 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $7,757.83, while $1000 invested 6 months ago would be worth $1,044.9. This corresponds to total returns of 104.74%, 675.78%, 4.49%, respectively, with annualized returns of 41.79%, 675.78%, 4.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 28.75 | 27.23 | 27.23 | 28.76 | 26.85 | 1.28M |
| July 15, 2026 | 26.92 | 28.81 | 28.81 | 28.9 | 26.15 | 1.49M |
| July 14, 2026 | 27.96 | 27.28 | 27.28 | 28.02 | 26.68 | 1.69M |
| July 13, 2026 | 28.07 | 28.1 | 28.1 | 28.36 | 27.18 | 1.21M |
| July 10, 2026 | 30.24 | 28.31 | 28.31 | 30.24 | 27.42 | 916,567 |
| July 09, 2026 | 29.45 | 30.3 | 30.3 | 30.77 | 29.29 | 2.09M |
| July 08, 2026 | 29.07 | 29.74 | 29.74 | 31.35 | 29 | 2.71M |
| July 07, 2026 | 27.68 | 29.27 | 29.27 | 29.72 | 27.46 | 3.12M |
| July 06, 2026 | 26.34 | 27.27 | 27.27 | 28.11 | 25.95 | 1.4M |
| July 02, 2026 | 26.46 | 26.5 | 26.5 | 26.53 | 25.48 | 1.82M |
| July 01, 2026 | 27.6 | 26.64 | 26.64 | 28.21 | 26.17 | 1.21M |
| June 30, 2026 | 27.25 | 28.14 | 28.14 | 28.65 | 26.8 | 2.34M |
| June 29, 2026 | 26.4 | 27.14 | 27.14 | 27.36 | 25.86 | 1.7M |
| June 26, 2026 | 25.01 | 26.4 | 26.4 | 26.5 | 24.71 | 6.16M |
| June 25, 2026 | 24.48 | 25.03 | 25.03 | 25.77 | 24.37 | 1.12M |
| June 24, 2026 | 24.35 | 24.85 | 24.85 | 25.06 | 24.05 | 956,312 |
| June 23, 2026 | 24 | 24.51 | 24.51 | 24.96 | 23.47 | 1.19M |
| June 22, 2026 | 23.96 | 24.6 | 24.6 | 24.9 | 22.96 | 1.44M |
| June 18, 2026 | 23.8 | 23.41 | 23.41 | 24.21 | 22.81 | 1.88M |
| June 17, 2026 | 22.48 | 23.05 | 23.05 | 23.95 | 22.19 | 1.42M |
| June 16, 2026 | 23.08 | 22.32 | 22.32 | 23.5 | 21.98 | 888,782 |
| June 15, 2026 | 24.39 | 23 | 23 | 24.83 | 22.7 | 1.56M |
| June 12, 2026 | 20.95 | 24.15 | 24.15 | 24.29 | 20.91 | 2.25M |
| June 11, 2026 | 20.36 | 20.9 | 20.9 | 21.45 | 20.2 | 1.71M |
| June 10, 2026 | 20.07 | 20.06 | 20.06 | 20.78 | 19.84 | 1.18M |
| June 09, 2026 | 19.32 | 20.01 | 20.01 | 20.05 | 18.36 | 1.41M |
| June 08, 2026 | 19.89 | 18.99 | 18.99 | 19.97 | 18.77 | 1.71M |
| June 05, 2026 | 20.26 | 19.06 | 19.06 | 21 | 19.04 | 1.44M |
| June 04, 2026 | 20.01 | 20.39 | 20.39 | 20.99 | 20 | 726,530 |
| June 03, 2026 | 20.22 | 20.08 | 20.08 | 20.46 | 19.75 | 1.11M |
| June 02, 2026 | 20.01 | 20.04 | 20.04 | 20.41 | 19.62 | 1.51M |
| June 01, 2026 | 21.1 | 20.33 | 20.33 | 21.6 | 19.72 | 1.64M |
| May 29, 2026 | 21.37 | 21.6 | 21.6 | 21.65 | 20.99 | 1.02M |
| May 28, 2026 | 21.31 | 21.4 | 21.4 | 21.47 | 20.99 | 436,999 |
| May 27, 2026 | 22.33 | 21.33 | 21.33 | 22.34 | 21.19 | 677,029 |
| May 26, 2026 | 22.44 | 22.33 | 22.33 | 22.56 | 21.73 | 666,055 |
| May 22, 2026 | 22.25 | 22.02 | 22.02 | 22.72 | 21.73 | 567,254 |
| May 21, 2026 | 21.9 | 22.17 | 22.17 | 22.43 | 21.48 | 873,134 |
| May 20, 2026 | 21.12 | 22.04 | 22.04 | 22.2 | 21.12 | 745,151 |
| May 19, 2026 | 21.11 | 21.53 | 21.53 | 22.06 | 20.53 | 1.34M |
| May 18, 2026 | 23.06 | 21.15 | 21.15 | 23.39 | 20.53 | 1.28M |
| May 15, 2026 | 22.55 | 22.87 | 22.87 | 24.72 | 22.5 | 940,494 |
| May 14, 2026 | 24.32 | 24.63 | 24.63 | 24.67 | 23.53 | 507,031 |
| May 13, 2026 | 23.42 | 24.86 | 24.86 | 25.39 | 22.8 | 841,719 |
| May 12, 2026 | 23.55 | 23.51 | 23.51 | 23.61 | 22.96 | 602,289 |
| May 11, 2026 | 23.7 | 23.66 | 23.66 | 25.1 | 23.5 | 962,720 |
| May 08, 2026 | 23.95 | 23.66 | 23.66 | 24.36 | 23.44 | 851,842 |
| May 07, 2026 | 25.43 | 23.76 | 23.76 | 25.45 | 23.62 | 923,819 |
| May 06, 2026 | 26.17 | 25.5 | 25.5 | 26.5 | 25.46 | 541,383 |
| May 05, 2026 | 25.7 | 26.13 | 26.13 | 26.33 | 25.27 | 996,627 |
| May 04, 2026 | 25.21 | 25.25 | 25.25 | 26.46 | 25 | 894,164 |
| May 01, 2026 | 24.81 | 25.18 | 25.18 | 25.44 | 24.34 | 799,334 |
| April 30, 2026 | 22.93 | 24.69 | 24.69 | 24.74 | 22.93 | 1.01M |
| April 29, 2026 | 23.89 | 22.89 | 22.89 | 24.05 | 22.84 | 1.07M |
| April 28, 2026 | 24.78 | 24.02 | 24.02 | 25.63 | 23.58 | 1.11M |
| April 27, 2026 | 24.2 | 24.75 | 24.75 | 25.26 | 24.03 | 1.03M |
| April 24, 2026 | 26.04 | 24.93 | 24.93 | 26.19 | 24.83 | 1.25M |
| April 23, 2026 | 26.24 | 25.99 | 25.99 | 28.31 | 25.84 | 1.78M |
| April 22, 2026 | 25.33 | 25.89 | 25.89 | 26.1 | 24.85 | 1.41M |
| April 21, 2026 | 24.87 | 24.98 | 24.98 | 26.08 | 24.53 | 1.7M |