Alkami Technology, Inc. (ALKT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

36.34

+1.51

(+4.34%)

At close: 04:00PM EDT

36.34

0.00

(0.00%)

After hours:

05:35PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	34.94	36.79	34.50	36.34	36.34	1,075,500
Oct 17, 2024	34.16	35.61	34.16	34.83	34.83	917,600
Oct 16, 2024	33.59	34.00	33.02	33.93	33.93	276,300
Oct 15, 2024	33.89	34.06	33.30	33.67	33.67	268,800
Oct 14, 2024	34.20	34.40	33.43	34.00	34.00	206,500
Oct 11, 2024	32.93	34.14	32.93	33.88	33.88	272,600
Oct 10, 2024	32.59	33.02	32.30	32.94	32.94	216,900
Oct 09, 2024	33.00	33.63	32.79	33.01	33.01	317,000
Oct 08, 2024	32.61	33.72	32.46	33.17	33.17	279,900
Oct 07, 2024	33.19	33.28	31.90	32.43	32.43	315,300
Oct 04, 2024	32.26	33.34	32.06	33.29	33.29	450,400
Oct 03, 2024	31.86	32.09	31.29	31.50	31.50	324,700
Oct 02, 2024	30.92	32.32	30.78	32.03	32.03	323,400
Oct 01, 2024	31.44	31.44	30.63	31.06	31.06	349,300
Sep 30, 2024	31.00	31.64	31.00	31.54	31.54	596,000
Sep 27, 2024	30.90	31.28	30.48	31.17	31.17	322,100
Sep 26, 2024	31.03	31.20	30.38	30.67	30.67	393,400
Sep 25, 2024	30.83	30.97	30.18	30.57	30.57	255,000
Sep 24, 2024	31.29	31.47	30.61	30.80	30.80	245,800
Sep 23, 2024	31.65	31.82	30.79	31.29	31.29	296,300
Sep 20, 2024	32.10	32.40	31.63	31.64	31.64	1,174,800
Sep 19, 2024	31.91	32.05	30.26	32.05	32.05	316,700
Sep 18, 2024	30.68	31.94	30.65	30.96	30.96	426,100
Sep 17, 2024	30.82	31.16	30.25	30.62	30.62	346,500
Sep 16, 2024	30.17	30.46	29.73	30.25	30.25	377,200
Sep 13, 2024	29.96	30.29	29.70	30.17	30.17	338,300
Sep 12, 2024	29.74	29.81	29.26	29.62	29.62	270,300
Sep 11, 2024	28.76	29.56	28.40	29.43	29.43	492,000
Sep 10, 2024	29.69	29.75	28.72	28.87	28.87	356,400
Sep 09, 2024	29.54	30.34	29.44	29.64	29.64	674,200
Sep 06, 2024	31.09	31.19	29.19	29.32	29.32	560,300
Sep 05, 2024	31.38	31.53	30.84	31.12	31.12	618,200
Sep 04, 2024	31.59	31.88	31.06	31.49	31.49	376,700
Sep 03, 2024	33.03	33.14	31.51	31.71	31.71	395,600
Aug 30, 2024	33.53	33.88	32.79	33.34	33.34	707,100
Aug 29, 2024	32.64	33.86	32.64	33.50	33.50	533,000
Aug 28, 2024	33.08	33.32	32.55	32.61	32.61	269,800
Aug 27, 2024	33.32	33.64	32.97	33.30	33.30	346,000
Aug 26, 2024	34.00	34.20	33.52	33.54	33.54	385,200
Aug 23, 2024	32.00	33.72	31.89	33.70	33.70	871,200
Aug 22, 2024	31.77	32.58	31.70	31.88	31.88	665,200
Aug 21, 2024	31.28	31.75	31.14	31.69	31.69	454,800
Aug 20, 2024	31.62	31.71	30.97	31.26	31.26	342,700
Aug 19, 2024	31.31	31.62	30.92	31.54	31.54	811,100
Aug 16, 2024	31.29	31.57	31.12	31.29	31.29	364,400
Aug 15, 2024	31.02	31.48	30.79	31.33	31.33	509,200
Aug 14, 2024	31.08	31.33	30.17	30.45	30.45	742,200
Aug 13, 2024	31.34	31.83	30.99	31.04	31.04	991,400
Aug 12, 2024	31.10	31.40	30.66	31.25	31.25	983,900
Aug 09, 2024	30.52	31.44	29.89	31.15	31.15	2,645,200
Aug 08, 2024	32.73	33.77	32.49	33.70	33.70	350,300
Aug 07, 2024	32.35	33.06	31.88	32.03	32.03	372,200
Aug 06, 2024	31.24	32.15	30.94	32.01	32.01	527,200
Aug 05, 2024	30.63	31.81	29.75	31.02	31.02	877,800
Aug 02, 2024	32.92	33.37	31.64	32.24	32.24	654,500
Aug 01, 2024	34.41	36.00	32.97	33.86	33.86	1,451,700
Jul 31, 2024	32.90	33.37	32.55	32.73	32.73	887,600
Jul 30, 2024	33.04	33.42	32.62	32.69	32.69	360,100
Jul 29, 2024	33.38	33.95	32.80	32.84	32.84	328,400
Jul 26, 2024	33.13	33.93	32.93	33.43	33.43	453,600
Jul 25, 2024	32.90	33.25	32.02	32.47	32.47	411,700
Jul 24, 2024	33.76	33.95	32.58	32.73	32.73	352,600
Jul 23, 2024	33.94	34.47	33.59	34.10	34.10	447,800
Jul 22, 2024	33.23	34.04	32.73	33.94	33.94	431,300
Jul 19, 2024	32.42	33.45	32.40	32.67	32.67	514,100
Jul 18, 2024	32.84	33.37	32.27	32.42	32.42	500,300
Jul 17, 2024	32.98	33.45	32.05	32.60	32.60	564,100
Jul 16, 2024	31.89	33.23	31.86	33.16	33.16	568,300
Jul 15, 2024	31.24	31.73	31.10	31.65	31.65	538,300
Jul 12, 2024	30.57	31.31	30.46	30.75	30.75	477,000
Jul 11, 2024	30.22	30.46	30.00	30.39	30.39	297,400
Jul 10, 2024	30.45	30.50	29.44	29.76	29.76	322,500
Jul 09, 2024	30.37	30.50	29.86	30.43	30.43	431,600
Jul 08, 2024	30.51	30.70	30.23	30.43	30.43	370,100
Jul 05, 2024	30.15	30.68	30.15	30.45	30.45	472,600
Jul 03, 2024	30.60	30.90	30.11	30.25	30.25	311,700
Jul 02, 2024	29.12	30.48	29.06	30.30	30.30	958,700
Jul 01, 2024	28.38	29.11	28.03	29.06	29.06	603,400
Jun 28, 2024	27.84	28.66	27.84	28.48	28.48	1,508,100
Jun 27, 2024	27.12	27.88	26.97	27.70	27.70	459,100
Jun 26, 2024	26.28	26.96	26.28	26.94	26.94	448,200
Jun 25, 2024	25.90	26.48	25.75	26.48	26.48	454,100
Jun 24, 2024	25.75	26.23	25.68	25.95	25.95	526,700
Jun 21, 2024	25.02	25.74	24.75	25.69	25.69	744,700
Jun 20, 2024	25.23	25.45	24.96	25.03	25.03	596,200
Jun 18, 2024	25.55	25.75	24.59	24.92	24.92	1,503,200
Jun 17, 2024	25.88	26.20	25.35	25.67	25.67	391,300
Jun 14, 2024	26.03	26.07	25.64	25.94	25.94	299,700
Jun 13, 2024	27.11	27.52	26.09	26.16	26.16	397,300
Jun 12, 2024	27.46	27.85	26.98	27.09	27.09	328,000
Jun 11, 2024	26.99	27.30	26.81	26.87	26.87	240,600
Jun 10, 2024	26.72	27.50	26.24	27.12	27.12	430,900
Jun 07, 2024	26.81	26.95	26.58	26.91	26.91	305,600
Jun 06, 2024	26.98	27.12	26.69	26.89	26.89	311,800
Jun 05, 2024	27.41	27.44	25.96	26.99	26.99	512,000
Jun 04, 2024	27.93	27.93	27.13	27.24	27.24	405,000
Jun 03, 2024	27.75	28.10	27.22	27.93	27.93	414,700
May 31, 2024	27.81	28.04	27.04	27.43	27.43	703,800
May 30, 2024	28.57	28.69	27.73	27.76	27.76	296,400
May 29, 2024	28.00	29.17	27.98	28.65	28.65	483,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.81(+0.09%)

Nasdaq18,489.55+115.95(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34+0.12(+0.17%)

Gold2,736.40+6.40(+0.23%)

Alkami Technology, Inc. (ALKT)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.81(+0.09%)

Nasdaq
18,489.55
+115.95(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
+0.12(+0.17%)

Gold
2,736.40
+6.40(+0.23%)