5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-12.52%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
+12.68%
YEAR-TO-DATE PERFORMANCE
-5.53%
1 YEAR PERFORMANCE
+39.27%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $33.53 | $34.69 (3.46%) | $34.92 | $33.51 | 561,961 | $3.45 B |
| 01/13/2025 | $32.98 | $33.52 (1.64%) | $33.93 | $32.98 | 764,309 | $3.33 B |
| 01/10/2025 | $35.17 | $34.15 (-2.9%) | $36.25 | $34.11 | 736,733 | $3.40 B |
| 01/08/2025 | $35.02 | $35.92 (2.57%) | $36.29 | $34.73 | 809,100 | $3.57 B |
| 01/07/2025 | $35.93 | $35.37 (-1.56%) | $36.18 | $34.71 | 646,000 | $3.52 B |
| 01/06/2025 | $37.76 | $35.90 (-4.93%) | $37.92 | $35.79 | 536,761 | $3.57 B |
| 01/03/2025 | $37.23 | $37.53 (0.81%) | $37.70 | $37.01 | 280,606 | $3.73 B |
| 01/02/2025 | $37.04 | $36.90 (-0.38%) | $37.72 | $36.29 | 343,942 | $3.67 B |
| 12/31/2024 | $36.42 | $36.68 (0.71%) | $37.02 | $36.12 | 443,530 | $3.65 B |
| 12/30/2024 | $37.75 | $36.25 (-3.97%) | $38.09 | $36.11 | 835,264 | $3.60 B |
| 12/27/2024 | $39.94 | $38.53 (-3.53%) | $40.39 | $38.48 | 629,153 | $3.83 B |
| 12/26/2024 | $39.38 | $39.90 (1.32%) | $40.06 | $39.12 | 246,446 | $3.97 B |
| 12/24/2024 | $39.17 | $39.63 (1.17%) | $39.90 | $38.85 | 235,123 | $3.94 B |
| 12/23/2024 | $39.16 | $38.93 (-0.59%) | $39.31 | $38.31 | 304,500 | $3.87 B |
| 12/20/2024 | $37.75 | $39.12 (3.63%) | $39.40 | $37.35 | 1.49 M | $3.89 B |
| 12/19/2024 | $38.11 | $38.67 (1.47%) | $39.44 | $38.11 | 719,204 | $3.85 B |
| 12/18/2024 | $39.46 | $37.94 (-3.85%) | $39.99 | $37.35 | 956,100 | $3.77 B |
| 12/17/2024 | $39.42 | $39.10 (-0.81%) | $39.57 | $38.42 | 560,600 | $3.89 B |
| 12/16/2024 | $39.37 | $39.71 (0.86%) | $40.21 | $39.16 | 753,100 | $3.95 B |
| 12/13/2024 | $40.21 | $39.61 (-1.49%) | $40.62 | $39.41 | 488,700 | $3.94 B |
| 12/12/2024 | $39.40 | $39.92 (1.32%) | $40.41 | $39.16 | 959,500 | $3.97 B |
| 12/11/2024 | $38.40 | $39.76 (3.54%) | $39.91 | $37.93 | 691,015 | $3.95 B |
| 12/10/2024 | $38.50 | $37.88 (-1.61%) | $38.94 | $37.42 | 730,332 | $3.77 B |
| 12/09/2024 | $40.38 | $38.16 (-5.5%) | $40.99 | $38.01 | 1.03 M | $3.79 B |
| 12/06/2024 | $39.72 | $40.40 (1.71%) | $40.57 | $39.72 | 1.27 M | $4.02 B |
| 12/05/2024 | $39.50 | $39.39 (-0.28%) | $39.58 | $38.53 | 742,402 | $3.92 B |
| 12/04/2024 | $38.55 | $39.65 (2.85%) | $40.61 | $38.39 | 1.78 M | $3.94 B |
| 12/03/2024 | $37.63 | $38.42 (2.1%) | $38.68 | $36.88 | 867,600 | $3.82 B |
| 12/02/2024 | $39.50 | $38.06 (-3.65%) | $39.61 | $37.38 | 1.16 M | $3.78 B |
| 11/29/2024 | $39.37 | $39.47 (0.25%) | $39.64 | $38.91 | 330,700 | $3.92 B |
| 11/27/2024 | $39.69 | $39.28 (-1.03%) | $40.04 | $38.62 | 786,148 | $3.91 B |
| 11/26/2024 | $41.50 | $39.69 (-4.36%) | $41.77 | $39.15 | 1.97 M | $3.95 B |
| 11/25/2024 | $41.26 | $42.22 (2.33%) | $42.29 | $39.93 | 1.81 M | $4.20 B |
| 11/22/2024 | $39.12 | $40.69 (4.01%) | $41.06 | $38.83 | 1.23 M | $4.05 B |
| 11/21/2024 | $37.99 | $38.74 (1.97%) | $39.30 | $37.51 | 1.10 M | $3.85 B |
| 11/20/2024 | $37.97 | $37.75 (-0.58%) | $38.25 | $37.33 | 800,400 | $3.75 B |
| 11/19/2024 | $35.98 | $37.81 (5.09%) | $37.83 | $35.91 | 702,280 | $3.76 B |
| 11/18/2024 | $36.27 | $36.49 (0.61%) | $37.00 | $35.75 | 810,800 | $3.63 B |
| 11/15/2024 | $37.01 | $35.93 (-2.92%) | $37.01 | $35.57 | 671,300 | $3.57 B |
| 11/14/2024 | $37.64 | $36.90 (-1.97%) | $37.85 | $36.65 | 583,474 | $3.67 B |
| 11/13/2024 | $37.41 | $37.79 (1.02%) | $38.49 | $36.73 | 1.06 M | $3.76 B |
| 11/12/2024 | $37.59 | $37.60 (0.03%) | $38.39 | $37.50 | 1.22 M | $3.74 B |
| 11/11/2024 | $38.04 | $37.64 (-1.05%) | $38.15 | $37.54 | 1.82 M | $3.74 B |
| 11/08/2024 | $37.61 | $37.87 (0.69%) | $38.20 | $37.41 | 2.07 M | $3.77 B |
| 11/07/2024 | $37.75 | $37.76 (0.03%) | $38.11 | $37.24 | 4.27 M | $3.75 B |
| 11/06/2024 | $39.21 | $39.86 (1.66%) | $40.94 | $38.65 | 1.25 M | $3.96 B |
| 11/05/2024 | $36.62 | $37.37 (2.05%) | $37.74 | $36.21 | 475,638 | $3.72 B |
| 11/04/2024 | $37.04 | $36.53 (-1.38%) | $37.10 | $34.06 | 922,522 | $3.63 B |
| 11/01/2024 | $37.02 | $37.60 (1.57%) | $38.18 | $36.71 | 851,072 | $3.74 B |
| 10/31/2024 | $40.00 | $36.61 (-8.48%) | $41.36 | $36.52 | 1.25 M | $3.64 B |
| 10/30/2024 | $39.09 | $38.18 (-2.33%) | $39.21 | $38.04 | 446,244 | $3.80 B |
| 10/29/2024 | $38.93 | $38.64 (-0.74%) | $38.93 | $38.28 | 342,000 | $3.84 B |
| 10/28/2024 | $38.63 | $38.77 (0.36%) | $38.82 | $38.09 | 328,900 | $3.86 B |
| 10/25/2024 | $38.16 | $38.26 (0.26%) | $38.47 | $37.88 | 307,000 | $3.75 B |
| 10/24/2024 | $38.44 | $38.05 (-1.01%) | $39.48 | $37.52 | 985,452 | $3.73 B |
| 10/23/2024 | $37.90 | $38.18 (0.74%) | $38.28 | $37.74 | 485,410 | $3.75 B |
| 10/22/2024 | $37.76 | $38.05 (0.77%) | $38.45 | $37.15 | 546,244 | $3.73 B |
| 10/21/2024 | $36.41 | $38.21 (4.94%) | $38.81 | $36.41 | 1.77 M | $3.75 B |
| 10/18/2024 | $34.94 | $36.34 (4.01%) | $36.79 | $34.50 | 1.08 M | $3.57 B |
| 10/17/2024 | $34.16 | $34.83 (1.96%) | $35.61 | $34.16 | 917,684 | $3.42 B |
| 10/16/2024 | $33.59 | $33.93 (1.01%) | $34.00 | $33.02 | 276,348 | $3.33 B |
| 10/15/2024 | $33.89 | $33.67 (-0.65%) | $34.06 | $33.30 | 268,839 | $3.30 B |
| 10/14/2024 | $34.20 | $34.00 (-0.58%) | $34.40 | $33.43 | 206,515 | $3.34 B |