-
5 DAY PERFORMANCE
+2.77% -
1 MONTH PERFORMANCE
-5.46% -
3 MONTH PERFORMANCE
+8.47% -
6 MONTH PERFORMANCE
+33.05% -
YEAR-TO-DATE PERFORMANCE
+29.98% -
1 YEAR PERFORMANCE
+73.00%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.00 | $31.54 (1.74%) | $31.64 | $31.00 | 595,942 | $3.09 B |
| 09/27/2024 | $30.90 | $31.17 (0.87%) | $31.28 | $30.48 | 322,100 | $3.06 B |
| 09/26/2024 | $31.03 | $30.67 (-1.16%) | $31.21 | $30.38 | 393,417 | $3.01 B |
| 09/25/2024 | $30.83 | $30.57 (-0.84%) | $30.97 | $30.18 | 255,000 | $3.00 B |
| 09/24/2024 | $31.29 | $30.80 (-1.57%) | $31.47 | $30.61 | 245,823 | $3.02 B |
| 09/23/2024 | $31.65 | $31.29 (-1.14%) | $31.82 | $30.79 | 296,326 | $3.07 B |
| 09/20/2024 | $32.10 | $31.64 (-1.43%) | $32.40 | $31.63 | 1.17 M | $3.10 B |
| 09/19/2024 | $31.91 | $32.05 (0.44%) | $32.05 | $30.26 | 316,700 | $3.14 B |
| 09/18/2024 | $30.68 | $30.96 (0.91%) | $31.94 | $30.65 | 426,128 | $3.04 B |
| 09/17/2024 | $30.82 | $30.62 (-0.65%) | $31.16 | $30.25 | 346,500 | $3.00 B |
| 09/16/2024 | $30.17 | $30.25 (0.27%) | $30.46 | $29.73 | 377,235 | $2.97 B |
| 09/13/2024 | $29.96 | $30.17 (0.7%) | $30.29 | $29.70 | 338,359 | $2.96 B |
| 09/12/2024 | $29.74 | $29.62 (-0.4%) | $29.81 | $29.26 | 270,314 | $2.91 B |
| 09/11/2024 | $28.76 | $29.43 (2.33%) | $29.56 | $28.40 | 492,020 | $2.89 B |
| 09/10/2024 | $29.69 | $28.87 (-2.76%) | $29.75 | $28.72 | 356,400 | $2.83 B |
| 09/09/2024 | $29.54 | $29.64 (0.34%) | $30.34 | $29.44 | 674,256 | $2.91 B |
| 09/06/2024 | $31.09 | $29.32 (-5.69%) | $31.19 | $29.19 | 560,300 | $2.88 B |
| 09/05/2024 | $31.38 | $31.12 (-0.83%) | $31.53 | $30.84 | 618,200 | $3.05 B |
| 09/04/2024 | $31.59 | $31.49 (-0.32%) | $31.88 | $31.06 | 376,700 | $3.09 B |
| 09/03/2024 | $33.03 | $31.71 (-4%) | $33.14 | $31.51 | 395,600 | $3.11 B |
| 08/30/2024 | $33.53 | $33.34 (-0.57%) | $33.88 | $32.79 | 707,141 | $3.27 B |
| 08/29/2024 | $32.64 | $33.50 (2.63%) | $33.86 | $32.64 | 533,016 | $3.29 B |
| 08/28/2024 | $33.08 | $32.61 (-1.42%) | $33.32 | $32.55 | 269,800 | $3.20 B |
| 08/27/2024 | $33.32 | $33.30 (-0.06%) | $33.64 | $32.97 | 346,000 | $3.27 B |
| 08/26/2024 | $34.00 | $33.54 (-1.35%) | $34.20 | $33.52 | 385,234 | $3.29 B |
| 08/23/2024 | $32.00 | $33.70 (5.31%) | $33.72 | $31.89 | 871,312 | $3.31 B |
| 08/22/2024 | $31.77 | $31.88 (0.35%) | $32.58 | $31.70 | 665,441 | $3.13 B |
| 08/21/2024 | $31.28 | $31.69 (1.31%) | $31.75 | $31.14 | 454,846 | $3.11 B |
| 08/20/2024 | $31.62 | $31.26 (-1.14%) | $31.71 | $30.97 | 342,734 | $3.07 B |
| 08/19/2024 | $31.31 | $31.54 (0.73%) | $31.62 | $30.92 | 811,100 | $3.09 B |
| 08/16/2024 | $31.29 | $31.29 (0%) | $31.57 | $31.12 | 364,453 | $3.07 B |
| 08/15/2024 | $31.02 | $31.33 (1%) | $31.48 | $30.79 | 509,200 | $3.07 B |
| 08/14/2024 | $31.08 | $30.45 (-2.03%) | $31.33 | $30.17 | 742,200 | $2.99 B |
| 08/13/2024 | $31.34 | $31.04 (-0.96%) | $31.83 | $30.99 | 991,400 | $3.05 B |
| 08/12/2024 | $31.10 | $31.25 (0.48%) | $31.40 | $30.66 | 983,900 | $3.07 B |
| 08/09/2024 | $30.52 | $31.15 (2.06%) | $31.44 | $29.89 | 2.65 M | $3.06 B |
| 08/08/2024 | $32.73 | $33.70 (2.96%) | $33.77 | $32.49 | 350,593 | $3.31 B |
| 08/07/2024 | $32.35 | $32.03 (-0.99%) | $33.06 | $31.88 | 372,200 | $3.14 B |
| 08/06/2024 | $31.24 | $32.01 (2.46%) | $32.15 | $30.94 | 527,231 | $3.14 B |
| 08/05/2024 | $30.63 | $31.02 (1.27%) | $31.81 | $29.75 | 877,800 | $3.04 B |
| 08/02/2024 | $32.92 | $32.24 (-2.07%) | $33.37 | $31.64 | 654,544 | $3.16 B |
| 08/01/2024 | $34.41 | $33.86 (-1.6%) | $36.00 | $32.97 | 1.45 M | $3.32 B |
| 07/31/2024 | $32.90 | $32.73 (-0.52%) | $33.37 | $32.55 | 887,633 | $3.21 B |
| 07/30/2024 | $33.04 | $32.69 (-1.06%) | $33.42 | $32.62 | 360,152 | $3.21 B |
| 07/29/2024 | $33.38 | $32.84 (-1.62%) | $33.95 | $32.80 | 328,407 | $3.22 B |
| 07/26/2024 | $33.13 | $33.43 (0.91%) | $33.93 | $32.93 | 453,649 | $3.24 B |
| 07/25/2024 | $32.90 | $32.47 (-1.31%) | $33.25 | $32.02 | 411,700 | $3.15 B |
| 07/24/2024 | $33.76 | $32.73 (-3.05%) | $33.95 | $32.58 | 352,794 | $3.17 B |
| 07/23/2024 | $33.94 | $34.10 (0.47%) | $34.47 | $33.59 | 447,800 | $3.31 B |
| 07/22/2024 | $33.23 | $33.94 (2.14%) | $34.04 | $32.73 | 431,281 | $3.29 B |
| 07/19/2024 | $32.42 | $32.67 (0.77%) | $33.45 | $32.40 | 514,178 | $3.17 B |
| 07/18/2024 | $32.84 | $32.42 (-1.28%) | $33.37 | $32.27 | 500,534 | $3.14 B |
| 07/17/2024 | $32.98 | $32.60 (-1.15%) | $33.45 | $32.05 | 564,117 | $3.16 B |
| 07/16/2024 | $31.89 | $33.16 (3.98%) | $33.23 | $31.86 | 568,321 | $3.21 B |
| 07/15/2024 | $31.24 | $31.65 (1.31%) | $31.73 | $31.10 | 538,289 | $3.07 B |
| 07/12/2024 | $30.57 | $30.75 (0.59%) | $31.31 | $30.46 | 477,044 | $2.98 B |
| 07/11/2024 | $30.22 | $30.39 (0.56%) | $30.46 | $30.00 | 297,433 | $2.95 B |
| 07/10/2024 | $30.45 | $29.76 (-2.27%) | $30.50 | $29.44 | 322,499 | $2.89 B |
| 07/09/2024 | $30.37 | $30.43 (0.2%) | $30.50 | $29.86 | 431,586 | $2.95 B |
| 07/08/2024 | $30.51 | $30.43 (-0.26%) | $30.70 | $30.23 | 370,112 | $2.95 B |
| 07/05/2024 | $30.15 | $30.45 (1%) | $30.68 | $30.15 | 472,620 | $2.95 B |
| 07/03/2024 | $30.60 | $30.25 (-1.14%) | $30.90 | $30.11 | 311,654 | $2.93 B |
| 07/02/2024 | $29.12 | $30.30 (4.05%) | $30.48 | $29.06 | 958,705 | $2.94 B |
| 07/01/2024 | $28.38 | $29.06 (2.4%) | $29.11 | $28.03 | 603,354 | $2.82 B |