5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+6.26%
6 MONTH PERFORMANCE
-25.94%
YEAR-TO-DATE PERFORMANCE
-19.98%
1 YEAR PERFORMANCE
+10.84%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $31.08 | $29.35 (-5.57%) | $31.08 | $29.07 | 1.37 M | $3.11 B |
| 06/24/2025 | $29.57 | $30.81 (4.19%) | $30.99 | $29.24 | 1.26 M | $3.16 B |
| 06/23/2025 | $27.84 | $29.06 (4.38%) | $29.11 | $27.41 | 1.15 M | $2.98 B |
| 06/20/2025 | $28.58 | $27.95 (-2.2%) | $28.99 | $27.80 | 1.37 M | $2.86 B |
| 06/18/2025 | $27.22 | $28.34 (4.11%) | $28.50 | $27.17 | 994.54 K | $2.90 B |
| 06/17/2025 | $26.91 | $26.83 (-0.3%) | $27.18 | $26.70 | 613.95 K | $2.75 B |
| 06/16/2025 | $26.87 | $27.19 (1.19%) | $27.75 | $26.87 | 1.07 M | $2.79 B |
| 06/13/2025 | $27.79 | $26.68 (-3.99%) | $28.02 | $26.61 | 1.12 M | $2.73 B |
| 06/12/2025 | $28.37 | $28.44 (0.25%) | $28.72 | $27.99 | 722.93 K | $2.91 B |
| 06/11/2025 | $29.72 | $28.41 (-4.41%) | $29.72 | $28.34 | 816.16 K | $2.91 B |
| 06/10/2025 | $30.29 | $29.72 (-1.88%) | $30.37 | $29.50 | 1.04 M | $3.04 B |
| 06/09/2025 | $30.53 | $30.42 (-0.36%) | $30.99 | $30.29 | 825.60 K | $3.12 B |
| 06/06/2025 | $30.81 | $30.46 (-1.14%) | $31.18 | $30.30 | 763.81 K | $3.12 B |
| 06/05/2025 | $30.14 | $30.44 (1%) | $30.95 | $29.89 | 1.13 M | $3.12 B |
| 06/04/2025 | $28.91 | $30.06 (3.98%) | $30.16 | $28.78 | 1.06 M | $3.08 B |
| 06/03/2025 | $28.33 | $28.94 (2.15%) | $28.97 | $28.15 | 598.52 K | $2.96 B |
| 06/02/2025 | $28.42 | $28.39 (-0.11%) | $28.75 | $28.05 | 1.07 M | $2.91 B |
| 05/30/2025 | $28.58 | $28.64 (0.21%) | $28.84 | $28.30 | 1.27 M | $2.93 B |
| 05/29/2025 | $29.16 | $28.68 (-1.65%) | $29.29 | $28.66 | 690.20 K | $2.94 B |
| 05/28/2025 | $29.23 | $28.89 (-1.16%) | $29.40 | $28.78 | 785.60 K | $2.96 B |
| 05/27/2025 | $29.45 | $29.24 (-0.71%) | $29.48 | $29.02 | 596.20 K | $3.00 B |
| 05/23/2025 | $28.50 | $29.02 (1.82%) | $29.58 | $28.45 | 623.80 K | $2.97 B |
| 05/22/2025 | $30.05 | $29.21 (-2.8%) | $30.19 | $29.21 | 748.00 K | $2.99 B |
| 05/21/2025 | $30.34 | $29.86 (-1.58%) | $30.75 | $29.66 | 689.20 K | $3.06 B |
| 05/20/2025 | $30.53 | $30.75 (0.72%) | $30.89 | $30.02 | 716.51 K | $3.15 B |
| 05/19/2025 | $30.95 | $30.70 (-0.81%) | $31.13 | $30.49 | 586.34 K | $3.14 B |
| 05/16/2025 | $30.42 | $30.89 (1.55%) | $31.08 | $30.28 | 809.70 K | $3.16 B |
| 05/15/2025 | $30.47 | $30.49 (0.07%) | $30.81 | $29.96 | 943.80 K | $3.12 B |
| 05/14/2025 | $30.82 | $30.79 (-0.1%) | $31.66 | $30.16 | 987.12 K | $3.15 B |
| 05/13/2025 | $30.45 | $31.19 (2.43%) | $31.21 | $30.32 | 931.35 K | $3.19 B |
| 05/12/2025 | $30.86 | $30.31 (-1.78%) | $31.16 | $30.10 | 1.60 M | $3.10 B |
| 05/09/2025 | $29.65 | $29.41 (-0.81%) | $29.80 | $29.06 | 771.20 K | $3.01 B |
| 05/08/2025 | $28.50 | $29.44 (3.3%) | $29.76 | $28.31 | 1.10 M | $3.02 B |
| 05/07/2025 | $27.56 | $28.00 (1.6%) | $28.26 | $27.20 | 1.47 M | $2.87 B |
| 05/06/2025 | $26.99 | $27.47 (1.78%) | $28.05 | $26.92 | 1.22 M | $2.81 B |
| 05/05/2025 | $26.47 | $27.68 (4.57%) | $28.20 | $26.44 | 1.83 M | $2.84 B |
| 05/02/2025 | $26.08 | $26.99 (3.49%) | $27.13 | $25.99 | 870.03 K | $2.76 B |
| 05/01/2025 | $29.01 | $26.07 (-10.13%) | $29.01 | $25.29 | 2.48 M | $2.67 B |
| 04/30/2025 | $25.78 | $26.69 (3.53%) | $26.77 | $25.62 | 1.59 M | $2.73 B |
| 04/29/2025 | $26.24 | $26.42 (0.69%) | $26.57 | $26.15 | 890.40 K | $2.71 B |
| 04/28/2025 | $26.96 | $26.11 (-3.15%) | $27.10 | $25.62 | 1.20 M | $2.67 B |
| 04/25/2025 | $26.27 | $26.87 (2.28%) | $26.96 | $26.17 | 702.50 K | $2.72 B |
| 04/24/2025 | $26.41 | $26.53 (0.45%) | $26.97 | $26.09 | 829.21 K | $2.68 B |
| 04/23/2025 | $25.96 | $26.22 (1%) | $26.64 | $25.88 | 1.10 M | $2.65 B |
| 04/22/2025 | $24.42 | $25.10 (2.78%) | $25.13 | $24.12 | 728.52 K | $2.54 B |
| 04/21/2025 | $24.48 | $24.00 (-1.96%) | $24.55 | $23.72 | 841.60 K | $2.43 B |
| 04/17/2025 | $25.02 | $24.75 (-1.08%) | $25.20 | $24.34 | 883.13 K | $2.50 B |
| 04/16/2025 | $24.91 | $24.91 (0%) | $25.49 | $24.46 | 1.67 M | $2.52 B |
| 04/15/2025 | $24.58 | $24.95 (1.51%) | $25.02 | $24.46 | 1.31 M | $2.52 B |
| 04/14/2025 | $25.24 | $24.60 (-2.54%) | $25.40 | $24.12 | 722.60 K | $2.49 B |
| 04/11/2025 | $24.02 | $24.40 (1.58%) | $24.57 | $23.39 | 1.98 M | $2.47 B |
| 04/10/2025 | $23.69 | $24.26 (2.41%) | $24.61 | $22.38 | 2.52 M | $2.45 B |
| 04/09/2025 | $22.48 | $24.92 (10.85%) | $25.35 | $22.18 | 2.85 M | $2.52 B |
| 04/08/2025 | $24.04 | $22.54 (-6.24%) | $24.70 | $22.23 | 2.22 M | $2.28 B |
| 04/07/2025 | $22.29 | $22.84 (2.47%) | $24.55 | $21.70 | 2.86 M | $2.31 B |
| 04/04/2025 | $24.09 | $23.49 (-2.49%) | $24.62 | $23.34 | 1.27 M | $2.37 B |
| 04/03/2025 | $25.02 | $25.17 (0.6%) | $25.75 | $24.75 | 1.08 M | $2.54 B |
| 04/02/2025 | $26.16 | $26.92 (2.91%) | $27.00 | $26.15 | 852.10 K | $2.72 B |
| 04/01/2025 | $26.11 | $26.53 (1.61%) | $26.54 | $25.80 | 721.50 K | $2.68 B |
| 03/31/2025 | $25.96 | $26.25 (1.12%) | $26.55 | $25.45 | 1.46 M | $2.65 B |
| 03/28/2025 | $26.79 | $26.41 (-1.42%) | $26.84 | $26.17 | 1.21 M | $2.67 B |
| 03/27/2025 | $27.24 | $26.87 (-1.36%) | $27.48 | $26.77 | 809.82 K | $2.72 B |
| 03/26/2025 | $27.61 | $27.48 (-0.47%) | $27.84 | $27.01 | 752.61 K | $2.78 B |
| 03/25/2025 | $27.50 | $27.62 (0.44%) | $27.99 | $27.46 | 1.32 M | $2.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
