Alkami Technology Inc.
34.67
1.15 (3.43%)
At close: Jan 14, 2025, 3:59 PM
34.74
0.20%
After-hours Jan 14, 2025, 04:31 PM EST

ALKT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.53 34.92 33.51 34.69 1.17 3.49% 561,961
Jan 13, 2025 32.98 33.93 32.98 33.52 -0.63 -1.84% 764,309
Jan 10, 2025 35.17 36.25 34.11 34.15 -1.77 -4.93% 736,733
Jan 8, 2025 35.02 36.29 34.73 35.92 0.55 1.55% 809,100
Jan 7, 2025 35.93 36.18 34.71 35.37 -0.53 -1.48% 646,000
Jan 6, 2025 37.76 37.92 35.79 35.90 -1.63 -4.34% 536,761
Jan 3, 2025 37.23 37.70 37.01 37.53 0.63 1.71% 280,606
Jan 2, 2025 37.04 37.72 36.29 36.90 0.22 0.60% 343,942
Dec 31, 2024 36.42 37.02 36.12 36.68 0.43 1.19% 443,530
Dec 30, 2024 37.75 38.09 36.11 36.25 -2.28 -5.92% 835,264
Dec 27, 2024 39.94 40.39 38.48 38.53 -1.37 -3.43% 629,153
Dec 26, 2024 39.38 40.06 39.12 39.90 0.27 0.68% 246,446
Dec 24, 2024 39.17 39.90 38.85 39.63 0.70 1.80% 235,123
Dec 23, 2024 39.16 39.31 38.31 38.93 -0.19 -0.49% 304,500
Dec 20, 2024 37.75 39.40 37.35 39.12 0.45 1.16% 1,488,200
Dec 19, 2024 38.11 39.44 38.11 38.67 0.73 1.92% 719,204
Dec 18, 2024 39.46 39.99 37.35 37.94 -1.16 -2.97% 956,100
Dec 17, 2024 39.42 39.57 38.42 39.10 -0.61 -1.54% 560,600
Dec 16, 2024 39.37 40.21 39.16 39.71 0.10 0.25% 753,100
Dec 13, 2024 40.21 40.62 39.41 39.61 -0.31 -0.78% 488,700
Dec 12, 2024 39.40 40.41 39.16 39.92 0.16 0.40% 959,500
Dec 11, 2024 38.40 39.91 37.93 39.76 1.88 4.96% 691,015
Dec 10, 2024 38.50 38.94 37.42 37.88 -0.28 -0.73% 730,332
Dec 9, 2024 40.38 40.99 38.01 38.16 -2.24 -5.54% 1,026,013
Dec 6, 2024 39.72 40.57 39.72 40.40 1.01 2.56% 1,269,948
Dec 5, 2024 39.50 39.58 38.53 39.39 -0.26 -0.66% 742,402
Dec 4, 2024 38.55 40.61 38.39 39.65 1.23 3.20% 1,777,988
Dec 3, 2024 37.63 38.68 36.88 38.42 0.36 0.95% 867,600
Dec 2, 2024 39.50 39.61 37.38 38.06 -1.41 -3.57% 1,156,959
Nov 29, 2024 39.37 39.64 38.91 39.47 0.19 0.48% 330,700
Nov 27, 2024 39.69 40.04 38.62 39.28 -0.41 -1.03% 786,148
Nov 26, 2024 41.50 41.77 39.15 39.69 -2.53 -5.99% 1,969,500
Nov 25, 2024 41.26 42.29 39.93 42.22 1.53 3.76% 1,814,911
Nov 22, 2024 39.12 41.06 38.83 40.69 1.95 5.03% 1,226,685
Nov 21, 2024 37.99 39.30 37.51 38.74 0.99 2.62% 1,096,152
Nov 20, 2024 37.97 38.25 37.33 37.75 -0.06 -0.16% 800,400
Nov 19, 2024 35.98 37.83 35.91 37.81 1.32 3.62% 702,280
Nov 18, 2024 36.27 37.00 35.75 36.49 0.56 1.56% 810,800
Nov 15, 2024 37.01 37.01 35.57 35.93 -0.97 -2.63% 671,300
Nov 14, 2024 37.64 37.85 36.65 36.90 -0.89 -2.36% 583,474
Nov 13, 2024 37.41 38.49 36.73 37.79 0.19 0.51% 1,062,203
Nov 12, 2024 37.59 38.39 37.50 37.60 -0.04 -0.11% 1,216,347
Nov 11, 2024 38.04 38.15 37.54 37.64 -0.23 -0.61% 1,815,511
Nov 8, 2024 37.61 38.20 37.41 37.87 0.11 0.29% 2,072,507
Nov 7, 2024 37.75 38.11 37.24 37.76 -2.10 -5.27% 4,266,800
Nov 6, 2024 39.21 40.94 38.65 39.86 2.49 6.66% 1,254,256
Nov 5, 2024 36.62 37.74 36.21 37.37 0.84 2.30% 475,638
Nov 4, 2024 37.04 37.10 34.06 36.53 -1.07 -2.85% 922,522
Nov 1, 2024 37.02 38.18 36.71 37.60 0.99 2.70% 851,072
Oct 31, 2024 40.00 41.36 36.52 36.61 -1.57 -4.11% 1,250,284

Create Price Alert on ALKT

Your price alert will notify you when the stock price is above 34.67.

Add to Watchlist