5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-23.28%
6 MONTH PERFORMANCE
-29.02%
YEAR-TO-DATE PERFORMANCE
-27.24%
1 YEAR PERFORMANCE
+9.39%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 890,400 | $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 | 702,500 | $2.72 B |
| 04/24/2025 | $26.41 | $26.53 (0.45%) | $26.97 | $26.09 | 829,209 | $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 | 728,519 | $2.54 B |
| 04/21/2025 | $24.48 | $24.00 (-1.96%) | $24.55 | $23.72 | 841,600 | $2.43 B |
| 04/17/2025 | $25.02 | $24.75 (-1.08%) | $25.20 | $24.34 | 883,127 | $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 | 722,600 | $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 | 852,100 | $2.72 B |
| 04/01/2025 | $26.11 | $26.53 (1.61%) | $26.54 | $25.80 | 721,500 | $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 | 809,818 | $2.72 B |
| 03/26/2025 | $27.61 | $27.48 (-0.47%) | $27.84 | $27.01 | 752,611 | $2.78 B |
| 03/25/2025 | $27.50 | $27.62 (0.44%) | $27.99 | $27.46 | 1.32 M | $2.79 B |
| 03/24/2025 | $27.10 | $27.54 (1.62%) | $27.62 | $26.79 | 1.06 M | $2.78 B |
| 03/21/2025 | $26.15 | $26.55 (1.53%) | $26.93 | $26.00 | 3.38 M | $2.68 B |
| 03/20/2025 | $25.77 | $26.27 (1.94%) | $26.38 | $25.75 | 935,800 | $2.65 B |
| 03/19/2025 | $25.59 | $26.13 (2.11%) | $26.65 | $25.54 | 2.19 M | $2.64 B |
| 03/18/2025 | $25.49 | $25.48 (-0.04%) | $25.74 | $25.21 | 1.04 M | $2.57 B |
| 03/17/2025 | $25.21 | $25.71 (1.98%) | $25.89 | $25.21 | 2.35 M | $2.60 B |
| 03/14/2025 | $25.69 | $25.26 (-1.67%) | $26.00 | $25.20 | 1.86 M | $2.55 B |
| 03/13/2025 | $24.89 | $25.25 (1.45%) | $25.32 | $24.50 | 2.54 M | $2.55 B |
| 03/12/2025 | $24.41 | $24.28 (-0.53%) | $24.48 | $23.41 | 1.89 M | $2.45 B |
| 03/11/2025 | $23.76 | $23.76 (0%) | $24.22 | $23.08 | 6.61 M | $2.40 B |
| 03/10/2025 | $24.71 | $23.87 (-3.4%) | $25.70 | $23.76 | 4.72 M | $2.41 B |
| 03/07/2025 | $27.71 | $27.30 (-1.48%) | $28.15 | $26.51 | 652,257 | $2.76 B |
| 03/06/2025 | $28.21 | $27.97 (-0.85%) | $28.93 | $27.64 | 793,800 | $2.83 B |
| 03/05/2025 | $28.83 | $28.97 (0.49%) | $29.12 | $28.20 | 511,834 | $2.93 B |
| 03/04/2025 | $28.90 | $28.84 (-0.21%) | $29.38 | $27.99 | 1.13 M | $2.91 B |
| 03/03/2025 | $30.79 | $29.57 (-3.96%) | $31.07 | $29.52 | 1.82 M | $2.99 B |
| 02/28/2025 | $28.07 | $30.84 (9.87%) | $30.88 | $27.44 | 2.48 M | $3.12 B |
| 02/27/2025 | $29.69 | $28.96 (-2.46%) | $30.08 | $28.89 | 896,700 | $2.93 B |
| 02/26/2025 | $30.01 | $29.50 (-1.7%) | $30.45 | $29.27 | 947,210 | $2.98 B |
| 02/25/2025 | $30.01 | $29.80 (-0.7%) | $30.39 | $29.36 | 708,418 | $3.01 B |
| 02/24/2025 | $31.23 | $30.11 (-3.59%) | $31.23 | $30.05 | 669,900 | $3.04 B |
| 02/21/2025 | $32.15 | $31.14 (-3.14%) | $32.25 | $30.89 | 1.34 M | $3.15 B |
| 02/20/2025 | $31.36 | $31.83 (1.5%) | $32.35 | $31.32 | 697,043 | $3.22 B |
| 02/19/2025 | $33.23 | $31.96 (-3.82%) | $33.53 | $31.91 | 725,117 | $3.23 B |
| 02/18/2025 | $32.82 | $33.37 (1.68%) | $33.74 | $32.77 | 564,900 | $3.37 B |
| 02/14/2025 | $32.95 | $32.90 (-0.15%) | $33.20 | $32.48 | 633,131 | $3.32 B |
| 02/13/2025 | $33.39 | $32.79 (-1.8%) | $33.71 | $32.69 | 790,446 | $3.31 B |
| 02/12/2025 | $33.14 | $32.92 (-0.66%) | $33.67 | $32.52 | 520,472 | $3.33 B |
| 02/11/2025 | $35.00 | $33.74 (-3.6%) | $35.07 | $33.70 | 433,773 | $3.41 B |
| 02/10/2025 | $35.68 | $35.28 (-1.12%) | $36.10 | $35.08 | 440,429 | $3.57 B |
| 02/07/2025 | $35.96 | $35.20 (-2.11%) | $36.35 | $35.18 | 322,900 | $3.56 B |
| 02/06/2025 | $35.89 | $35.93 (0.11%) | $36.09 | $35.34 | 356,722 | $3.63 B |
| 02/05/2025 | $35.90 | $35.53 (-1.03%) | $36.31 | $35.34 | 613,800 | $3.59 B |
| 02/04/2025 | $35.11 | $35.53 (1.2%) | $35.77 | $34.65 | 580,359 | $3.59 B |
| 02/03/2025 | $33.72 | $35.04 (3.91%) | $35.38 | $33.64 | 744,200 | $3.54 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.
