Alkami Technology Inc. (ALKT)
30.77
1.81 (6.25%)
At close: Feb 28, 2025, 3:59 PM
30.84
0.23%
After-hours: Feb 28, 2025, 04:00 PM EST
ALKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 29.69 | 30.08 | 28.89 | 28.96 | -0.54 | -1.83% | 893,525 |
| Feb 26, 2025 | 30.01 | 30.45 | 29.27 | 29.50 | -0.30 | -1.01% | 947,210 |
| Feb 25, 2025 | 30.01 | 30.39 | 29.36 | 29.80 | -0.31 | -1.03% | 708,418 |
| Feb 24, 2025 | 31.23 | 31.23 | 30.05 | 30.11 | -1.03 | -3.31% | 669,900 |
| Feb 21, 2025 | 32.15 | 32.25 | 30.89 | 31.14 | -0.69 | -2.17% | 1,339,028 |
| Feb 20, 2025 | 31.36 | 32.35 | 31.32 | 31.83 | -0.13 | -0.41% | 697,043 |
| Feb 19, 2025 | 33.23 | 33.53 | 31.91 | 31.96 | -1.41 | -4.23% | 725,117 |
| Feb 18, 2025 | 32.82 | 33.74 | 32.77 | 33.37 | 0.47 | 1.43% | 564,900 |
| Feb 14, 2025 | 32.95 | 33.20 | 32.48 | 32.90 | 0.11 | 0.34% | 633,131 |
| Feb 13, 2025 | 33.39 | 33.71 | 32.69 | 32.79 | -0.13 | -0.39% | 790,446 |
| Feb 12, 2025 | 33.14 | 33.67 | 32.52 | 32.92 | -0.82 | -2.43% | 520,472 |
| Feb 11, 2025 | 35.00 | 35.07 | 33.70 | 33.74 | -1.54 | -4.37% | 433,773 |
| Feb 10, 2025 | 35.68 | 36.10 | 35.08 | 35.28 | 0.08 | 0.23% | 440,429 |
| Feb 7, 2025 | 35.96 | 36.35 | 35.18 | 35.20 | -0.73 | -2.03% | 322,900 |
| Feb 6, 2025 | 35.89 | 36.09 | 35.34 | 35.93 | 0.40 | 1.13% | 356,722 |
| Feb 5, 2025 | 35.90 | 36.31 | 35.34 | 35.53 | 0.00 | 0.00% | 613,800 |
| Feb 4, 2025 | 35.11 | 35.77 | 34.65 | 35.53 | 0.49 | 1.40% | 580,359 |
| Feb 3, 2025 | 33.72 | 35.38 | 33.64 | 35.04 | 0.25 | 0.72% | 744,200 |
| Jan 31, 2025 | 36.51 | 36.85 | 34.76 | 34.79 | -1.28 | -3.55% | 485,502 |
| Jan 30, 2025 | 36.58 | 36.96 | 35.94 | 36.07 | -0.19 | -0.52% | 621,501 |
| Jan 29, 2025 | 35.87 | 36.67 | 35.28 | 36.26 | 0.32 | 0.89% | 683,995 |
| Jan 28, 2025 | 35.25 | 36.10 | 34.69 | 35.94 | 0.65 | 1.84% | 311,901 |
| Jan 27, 2025 | 34.37 | 35.82 | 34.00 | 35.29 | 0.10 | 0.28% | 384,710 |
| Jan 24, 2025 | 35.55 | 35.57 | 35.01 | 35.19 | -0.39 | -1.10% | 290,941 |
| Jan 23, 2025 | 35.18 | 35.65 | 34.92 | 35.58 | 0.28 | 0.79% | 434,000 |
| Jan 22, 2025 | 35.88 | 36.19 | 33.95 | 35.30 | -0.46 | -1.29% | 688,200 |
| Jan 21, 2025 | 35.87 | 36.23 | 35.56 | 35.76 | 0.24 | 0.68% | 252,400 |
| Jan 17, 2025 | 36.00 | 36.07 | 35.25 | 35.52 | 0.30 | 0.85% | 544,315 |
| Jan 16, 2025 | 35.10 | 35.70 | 34.82 | 35.22 | 0.48 | 1.38% | 413,800 |
| Jan 15, 2025 | 35.52 | 35.88 | 34.45 | 34.74 | 0.05 | 0.14% | 633,900 |
| Jan 14, 2025 | 33.53 | 34.92 | 33.51 | 34.69 | 1.17 | 3.49% | 562,742 |
| 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 |