NasdaqGS - Delayed Quote USD

Alkami Technology, Inc. (ALKT)

19.69 -0.40 (-1.99%)

At close: September 4 at 4:00:01 PM EDT

19.59 -0.10 (-0.49%)

After hours: September 4 at 7:30:04 PM EDT

Trade ALKT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	19.81	20.03	19.43	19.69	19.69	707,100
Sep 3, 2026	20.25	20.50	19.79	20.09	20.09	1,057,100
Sep 2, 2026	19.49	20.03	19.01	19.88	19.88	1,029,300
Sep 1, 2026	20.12	20.33	19.40	19.44	19.44	990,200
Aug 31, 2026	20.01	20.44	19.81	20.40	20.40	1,281,700
Aug 28, 2026	20.31	20.61	20.14	20.22	20.22	787,100
Aug 27, 2026	20.55	20.85	20.33	20.35	20.35	866,500
Aug 26, 2026	19.77	20.39	19.75	20.35	20.35	577,800
Aug 25, 2026	19.80	20.29	19.67	20.13	20.13	1,291,900
Aug 24, 2026	20.92	20.92	20.16	20.31	20.31	1,818,000
Aug 21, 2026	20.21	20.50	19.95	20.38	20.38	1,388,800
Aug 20, 2026	19.99	20.17	19.66	19.91	19.91	897,800
Aug 19, 2026	20.11	20.64	20.02	20.02	20.02	2,128,300
Aug 18, 2026	20.26	20.68	20.01	20.14	20.14	1,363,400
Aug 17, 2026	20.40	20.51	19.97	20.21	20.21	891,600
Aug 14, 2026	20.84	21.05	20.25	20.67	20.67	893,900
Aug 13, 2026	20.20	20.91	20.06	20.78	20.78	997,700
Aug 12, 2026	19.82	20.23	19.43	20.21	20.21	759,900
Aug 11, 2026	19.51	19.94	19.30	19.83	19.83	925,900
Aug 10, 2026	19.61	19.86	19.44	19.62	19.62	694,600
Aug 7, 2026	19.98	20.20	19.40	19.73	19.73	1,474,300
Aug 6, 2026	18.31	19.78	18.15	19.69	19.69	3,479,300
Aug 5, 2026	19.04	19.07	18.58	18.81	18.81	754,100
Aug 4, 2026	18.63	18.99	18.60	18.91	18.91	700,900
Aug 3, 2026	18.41	19.25	18.16	18.80	18.80	2,105,600
Jul 31, 2026	17.59	18.40	17.41	18.17	18.17	1,398,800
Jul 30, 2026	18.38	18.39	17.43	17.81	17.81	1,424,200
Jul 29, 2026	17.98	18.60	17.98	18.33	18.33	2,141,500
Jul 28, 2026	17.89	18.47	17.89	18.17	18.17	2,029,300
Jul 27, 2026	17.39	18.07	17.16	17.77	17.77	1,198,500
Jul 24, 2026	16.60	17.00	16.49	16.79	16.79	1,013,200
Jul 23, 2026	16.58	16.87	16.09	16.28	16.28	828,200
Jul 22, 2026	17.33	17.65	16.29	16.48	16.48	1,380,800
Jul 21, 2026	17.66	18.00	17.31	17.40	17.40	790,100
Jul 20, 2026	17.77	18.23	17.56	17.99	17.99	1,005,500
Jul 17, 2026	17.97	18.33	17.60	17.91	17.91	959,800
Jul 16, 2026	17.90	18.26	17.47	18.14	18.14	1,209,700
Jul 15, 2026	17.29	18.09	17.29	17.72	17.72	1,117,500
Jul 14, 2026	17.21	17.73	17.03	17.06	17.06	925,600
Jul 13, 2026	17.61	17.91	17.43	17.68	17.68	1,409,200
Jul 10, 2026	18.15	18.36	17.30	17.35	17.35	1,047,700
Jul 9, 2026	17.41	17.79	17.05	17.71	17.71	987,400
Jul 8, 2026	18.35	18.53	17.52	17.69	17.69	1,790,800
Jul 7, 2026	19.03	19.24	18.43	18.51	18.51	1,743,100
Jul 6, 2026	18.77	19.16	18.53	18.95	18.95	1,460,000
Jul 2, 2026	18.81	19.48	18.80	19.02	19.02	2,942,800
Jul 1, 2026	18.77	19.30	18.58	18.72	18.72	4,776,500
Jun 30, 2026	16.97	18.14	16.76	18.12	18.12	3,290,100
Jun 29, 2026	16.71	17.24	16.39	17.00	17.00	3,907,000
Jun 26, 2026	16.08	16.59	16.00	16.42	16.42	4,906,900
Jun 25, 2026	15.92	16.55	15.75	15.84	15.84	2,125,300
Jun 24, 2026	15.00	15.97	14.98	15.95	15.95	2,501,200
Jun 23, 2026	14.78	15.09	14.55	15.05	15.05	1,712,200
Jun 22, 2026	14.37	14.62	13.98	14.59	14.59	3,588,600
Jun 18, 2026	15.14	15.21	14.58	14.68	14.68	2,071,500
Jun 17, 2026	15.54	15.91	14.93	15.09	15.09	2,296,800
Jun 16, 2026	15.33	15.84	15.12	15.55	15.55	910,300
Jun 15, 2026	15.42	15.67	15.18	15.31	15.31	840,500
Jun 12, 2026	14.84	15.35	14.51	15.19	15.19	1,299,200
Jun 11, 2026	14.87	15.08	14.61	14.91	14.91	1,312,500
Jun 10, 2026	14.98	15.58	14.77	15.01	15.01	2,214,700
Jun 9, 2026	15.50	15.77	15.21	15.31	15.31	2,044,000
Jun 8, 2026	15.97	16.09	15.49	15.85	15.85	1,700,200
Jun 5, 2026	16.21	16.49	15.60	15.89	15.89	1,316,900
Jun 4, 2026	17.06	17.30	16.17	16.18	16.18	1,425,000
Jun 3, 2026	17.44	17.74	16.31	16.62	16.62	2,311,200
Jun 2, 2026	18.53	18.72	17.60	17.79	17.79	1,765,000
Jun 1, 2026	18.43	19.25	18.08	18.95	18.95	2,105,400
May 29, 2026	17.72	18.26	17.58	18.17	18.17	1,813,900
May 28, 2026	16.85	18.55	16.75	17.59	17.59	1,424,400
May 27, 2026	16.66	17.05	16.66	16.80	16.80	974,400
May 26, 2026	16.69	17.32	16.63	16.80	16.80	958,900
May 22, 2026	16.87	17.31	16.60	16.80	16.80	852,600
May 21, 2026	16.76	16.90	16.25	16.87	16.87	907,500
May 20, 2026	16.70	16.88	16.13	16.84	16.84	707,300
May 19, 2026	17.00	17.36	16.56	16.76	16.76	1,556,800
May 18, 2026	16.53	17.36	16.50	16.99	16.99	1,703,100
May 15, 2026	16.90	17.22	16.60	16.61	16.61	1,193,500
May 14, 2026	16.57	16.77	16.09	16.62	16.62	2,815,500
May 13, 2026	16.70	16.79	16.19	16.57	16.57	2,553,800
May 12, 2026	17.08	17.40	16.67	16.79	16.79	2,527,600
May 11, 2026	18.10	18.10	16.97	17.22	17.22	1,226,900
May 8, 2026	17.27	18.16	17.07	17.97	17.97	1,503,900
May 7, 2026	17.76	18.13	17.16	17.43	17.43	2,582,400
May 6, 2026	16.65	17.03	16.15	16.75	16.75	2,373,700
May 5, 2026	17.14	17.24	16.61	16.85	16.85	2,076,800
May 4, 2026	16.17	17.32	16.08	17.17	17.17	2,213,600
May 1, 2026	16.11	16.52	15.63	16.16	16.16	1,826,400
Apr 30, 2026	15.35	16.20	15.06	15.78	15.78	3,157,500
Apr 29, 2026	16.16	16.63	15.95	16.42	16.42	2,231,300
Apr 28, 2026	15.95	16.33	15.84	16.27	16.27	1,897,500
Apr 27, 2026	16.23	16.51	15.64	15.78	15.78	1,596,200
Apr 24, 2026	15.96	16.28	15.77	16.23	16.23	1,236,100
Apr 23, 2026	17.19	17.33	15.57	15.94	15.94	1,638,600
Apr 22, 2026	17.81	18.05	17.44	17.50	17.50	860,300
Apr 21, 2026	17.75	18.23	17.51	17.55	17.55	1,243,200
Apr 20, 2026	17.70	18.09	17.69	17.75	17.75	1,159,700
Apr 17, 2026	17.82	18.17	17.54	17.83	17.83	1,876,000
Apr 16, 2026	17.09	17.69	17.09	17.40	17.40	1,687,500
Apr 15, 2026	16.46	16.97	16.37	16.84	16.84	1,649,200
Apr 14, 2026	16.44	16.99	16.11	16.24	16.24	753,000
Apr 13, 2026	16.13	16.67	15.95	16.35	16.35	1,269,500
Apr 10, 2026	15.56	16.18	15.40	16.13	16.13	1,321,000
Apr 9, 2026	16.25	16.30	15.33	15.67	15.67	2,128,600
Apr 8, 2026	17.50	17.63	16.31	16.47	16.47	1,456,600
Apr 7, 2026	16.65	17.13	16.46	16.89	16.89	1,295,300
Apr 6, 2026	16.47	16.87	16.34	16.78	16.78	803,700
Apr 2, 2026	15.76	16.67	15.44	16.56	16.56	1,237,400
Apr 1, 2026	16.00	16.29	15.46	16.01	16.01	1,517,300
Mar 31, 2026	15.47	16.03	15.45	15.67	15.67	1,533,600
Mar 30, 2026	15.27	15.84	15.14	15.60	15.60	1,063,200
Mar 27, 2026	15.98	16.11	15.08	15.25	15.25	1,436,200
Mar 26, 2026	15.70	16.41	15.64	16.20	16.20	1,151,700
Mar 25, 2026	16.16	16.49	15.55	15.87	15.87	1,471,800
Mar 24, 2026	16.56	16.67	15.90	15.92	15.92	1,412,300
Mar 23, 2026	17.04	17.12	16.46	16.96	16.96	1,324,800
Mar 20, 2026	16.76	17.12	16.50	16.82	16.82	1,242,300
Mar 19, 2026	17.51	17.98	16.66	16.93	16.93	1,460,600
Mar 18, 2026	17.55	17.73	17.26	17.41	17.41	1,035,000
Mar 17, 2026	17.73	18.48	17.70	17.72	17.72	999,600
Mar 16, 2026	18.40	18.40	17.56	17.61	17.61	1,351,500
Mar 13, 2026	18.33	18.57	17.77	18.00	18.00	1,289,600
Mar 12, 2026	19.21	19.21	18.00	18.07	18.07	3,282,800
Mar 11, 2026	17.70	18.62	17.70	18.57	18.57	3,617,000
Mar 10, 2026	17.31	18.00	16.86	17.96	17.96	3,854,600
Mar 9, 2026	16.64	17.63	16.29	17.50	17.50	2,591,900
Mar 6, 2026	16.30	17.20	16.04	17.06	17.06	2,159,000
Mar 5, 2026	16.48	17.21	16.39	16.50	16.50	2,942,800
Mar 4, 2026	16.85	17.03	16.47	16.49	16.49	2,092,400
Mar 3, 2026	16.68	17.53	16.46	16.94	16.94	1,972,600
Mar 2, 2026	16.16	17.25	15.98	17.09	17.09	2,720,300
Feb 27, 2026	14.91	16.90	14.91	16.55	16.55	3,474,900
Feb 26, 2026	15.93	16.08	14.11	15.63	15.63	8,335,000
Feb 25, 2026	15.78	16.63	15.27	16.37	16.37	2,282,300
Feb 24, 2026	15.75	15.96	15.09	15.60	15.60	2,741,000
Feb 23, 2026	16.62	16.62	15.30	15.48	15.48	2,472,600
Feb 20, 2026	16.66	17.59	16.50	17.03	17.03	1,724,100
Feb 19, 2026	16.64	16.90	16.38	16.67	16.67	1,177,800
Feb 18, 2026	16.29	16.85	15.97	16.80	16.80	2,067,700
Feb 17, 2026	16.31	16.88	15.73	16.28	16.28	3,448,600
Feb 13, 2026	16.05	16.66	16.04	16.27	16.27	2,104,600
Feb 12, 2026	16.81	17.00	15.88	15.96	15.96	2,091,700
Feb 11, 2026	17.15	17.15	16.41	16.86	16.86	1,836,900
Feb 10, 2026	17.35	17.71	16.92	17.34	17.34	1,503,700
Feb 9, 2026	17.42	17.42	16.65	17.17	17.17	1,693,800
Feb 6, 2026	17.01	17.56	16.23	17.43	17.43	2,827,800
Feb 5, 2026	17.74	17.97	16.57	16.84	16.84	1,753,100
Feb 4, 2026	17.41	17.89	16.63	17.83	17.83	2,981,300
Feb 3, 2026	19.61	19.82	17.23	17.52	17.52	3,733,400
Feb 2, 2026	21.03	21.43	19.83	19.98	19.98	1,931,700
Jan 30, 2026	21.40	21.65	20.78	21.19	21.19	1,141,200
Jan 29, 2026	22.16	22.26	20.75	21.19	21.19	3,291,200
Jan 28, 2026	21.08	23.50	20.76	22.41	22.41	3,213,800
Jan 27, 2026	21.36	21.36	20.61	21.10	21.10	1,466,300
Jan 26, 2026	20.70	21.43	20.25	21.36	21.36	1,141,800
Jan 23, 2026	21.00	21.19	20.43	20.65	20.65	1,578,200
Jan 22, 2026	19.82	21.31	19.64	21.18	21.18	3,008,700
Jan 21, 2026	19.83	20.12	19.45	19.62	19.62	1,603,900
Jan 20, 2026	19.52	20.03	19.36	19.73	19.73	1,265,200
Jan 16, 2026	20.69	20.83	19.75	19.88	19.88	1,702,400
Jan 15, 2026	21.50	21.75	20.56	20.69	20.69	1,237,500
Jan 14, 2026	21.54	21.73	21.13	21.58	21.58	1,447,500
Jan 13, 2026	21.95	22.14	21.55	21.80	21.80	799,000
Jan 12, 2026	21.93	22.21	21.44	21.96	21.96	943,000
Jan 9, 2026	22.35	22.35	21.16	22.18	22.18	1,349,300
Jan 8, 2026	23.13	23.25	22.05	22.18	22.18	2,167,500
Jan 7, 2026	23.15	23.95	23.03	23.50	23.50	733,900
Jan 6, 2026	23.75	24.47	23.08	23.09	23.09	1,562,300
Jan 5, 2026	22.59	23.89	22.42	23.67	23.67	1,325,600
Jan 2, 2026	23.11	23.18	22.22	22.68	22.68	1,091,100
Dec 31, 2025	23.18	23.30	22.84	23.07	23.07	819,700
Dec 30, 2025	22.89	23.49	22.89	23.21	23.21	853,800
Dec 29, 2025	22.59	23.40	22.59	23.40	23.40	605,500
Dec 26, 2025	23.02	23.21	22.86	23.14	23.14	690,600
Dec 24, 2025	23.13	23.14	22.84	23.01	23.01	295,400
Dec 23, 2025	22.97	23.21	22.82	23.08	23.08	863,200
Dec 22, 2025	22.74	23.51	22.74	23.30	23.30	1,028,400
Dec 19, 2025	22.37	22.74	22.21	22.73	22.73	1,177,100
Dec 18, 2025	22.53	22.70	22.33	22.44	22.44	1,003,500
Dec 17, 2025	22.07	22.65	21.80	22.32	22.32	1,124,000
Dec 16, 2025	21.66	22.39	21.66	22.15	22.15	910,400
Dec 15, 2025	22.58	22.66	21.66	21.78	21.78	1,278,700
Dec 12, 2025	22.51	22.64	22.09	22.29	22.29	678,100
Dec 11, 2025	22.40	23.00	22.19	22.49	22.49	1,094,100
Dec 10, 2025	22.00	22.55	21.77	22.12	22.12	1,943,400
Dec 9, 2025	21.30	23.40	21.26	22.15	22.15	1,952,200
Dec 8, 2025	21.68	21.96	21.03	21.35	21.35	1,270,400
Dec 5, 2025	21.27	21.68	21.02	21.54	21.54	1,186,900
Dec 4, 2025	20.78	21.38	20.70	21.27	21.27	1,335,600
Dec 3, 2025	20.17	21.16	19.95	21.15	21.15	1,748,900
Dec 2, 2025	20.82	20.99	19.78	20.25	20.25	2,249,200
Dec 1, 2025	21.03	21.15	20.61	20.79	20.79	1,348,700
Nov 28, 2025	21.09	21.35	20.90	21.32	21.32	606,600
Nov 26, 2025	21.61	21.74	20.94	20.98	20.98	1,330,300
Nov 25, 2025	21.39	21.86	21.34	21.56	21.56	1,472,500
Nov 24, 2025	21.44	21.48	21.17	21.41	21.41	1,162,600
Nov 21, 2025	20.87	21.64	20.76	21.51	21.51	1,231,100
Nov 20, 2025	20.98	21.71	20.80	20.85	20.85	999,000
Nov 19, 2025	20.82	21.01	20.57	20.89	20.89	1,368,400
Nov 18, 2025	20.32	20.86	20.15	20.74	20.74	1,447,800
Nov 17, 2025	20.14	20.88	19.85	20.40	20.40	1,808,200
Nov 14, 2025	19.62	21.90	19.51	20.48	20.48	3,331,100
Nov 13, 2025	20.55	20.84	19.74	20.07	20.07	1,199,600
Nov 12, 2025	20.47	20.94	20.36	20.67	20.67	1,600,900
Nov 11, 2025	19.69	20.35	19.61	20.31	20.31	2,067,400
Nov 10, 2025	19.54	19.88	19.15	19.69	19.69	1,899,500
Nov 7, 2025	18.88	19.70	18.71	19.45	19.45	1,933,900
Nov 6, 2025	18.99	19.47	18.97	19.08	19.08	1,489,900
Nov 5, 2025	19.47	19.62	18.84	19.09	19.09	1,695,200
Nov 4, 2025	19.83	19.92	19.36	19.51	19.51	1,532,000
Nov 3, 2025	20.54	20.88	19.81	20.20	20.20	3,028,700
Oct 31, 2025	20.37	21.49	19.28	20.29	20.29	7,045,000
Oct 30, 2025	22.30	23.00	21.99	21.99	21.99	1,108,200
Oct 29, 2025	23.22	23.39	22.28	22.59	22.59	1,024,200
Oct 28, 2025	23.87	24.12	23.34	23.39	23.39	890,900
Oct 27, 2025	23.92	24.08	23.55	23.73	23.73	1,137,000
Oct 24, 2025	23.67	24.08	23.54	23.81	23.81	532,400
Oct 23, 2025	23.40	23.50	23.03	23.37	23.37	904,800
Oct 22, 2025	23.56	23.71	23.00	23.25	23.25	554,800
Oct 21, 2025	23.09	24.03	23.06	23.78	23.78	905,000
Oct 20, 2025	22.48	23.26	22.48	23.20	23.20	627,200
Oct 17, 2025	22.45	22.62	21.93	22.17	22.17	861,200
Oct 16, 2025	23.06	23.28	22.42	22.43	22.43	998,500
Oct 15, 2025	23.75	23.99	22.69	23.12	23.12	1,122,300
Oct 14, 2025	22.89	23.33	22.67	23.29	23.29	753,300
Oct 13, 2025	23.99	23.99	23.11	23.14	23.14	513,600
Oct 10, 2025	23.73	24.06	23.10	23.53	23.53	839,400
Oct 9, 2025	23.90	24.05	23.55	23.56	23.56	531,500
Oct 8, 2025	23.68	24.09	23.36	23.90	23.90	995,800
Oct 7, 2025	24.23	24.23	23.34	23.41	23.41	1,112,600
Oct 6, 2025	24.79	24.79	24.00	24.25	24.25	1,244,600
Oct 3, 2025	24.24	24.82	24.01	24.59	24.59	620,000
Oct 2, 2025	24.09	24.36	23.79	24.12	24.12	577,100
Oct 1, 2025	24.68	24.91	23.51	23.98	23.98	1,127,500
Sep 30, 2025	25.06	25.14	24.56	24.84	24.84	1,266,900
Sep 29, 2025	25.96	25.96	24.85	25.11	25.11	955,100
Sep 26, 2025	25.32	25.75	25.21	25.68	25.68	745,600
Sep 25, 2025	24.86	25.49	24.84	25.32	25.32	1,058,900
Sep 24, 2025	25.64	26.42	25.26	25.29	25.29	1,408,700
Sep 23, 2025	25.75	25.99	25.34	25.63	25.63	1,877,600
Sep 22, 2025	25.11	25.59	24.65	25.39	25.39	1,087,900
Sep 19, 2025	26.83	26.89	25.14	25.29	25.29	2,437,000
Sep 18, 2025	26.34	26.64	26.21	26.53	26.53	1,116,200
Sep 17, 2025	25.80	26.78	25.74	25.88	25.88	879,800
Sep 16, 2025	25.14	25.97	24.88	25.69	25.69	1,068,900
Sep 15, 2025	25.49	25.84	25.02	25.23	25.23	1,483,900
Sep 12, 2025	25.29	25.39	25.09	25.29	25.29	746,900
Sep 11, 2025	25.30	25.52	24.97	25.30	25.30	692,400
Sep 10, 2025	25.56	25.94	24.84	25.19	25.19	1,693,700
Sep 9, 2025	25.83	25.98	25.41	25.56	25.56	925,000
Sep 8, 2025	25.29	26.07	25.12	25.83	25.83	955,900
Sep 5, 2025	25.19	25.90	25.03	25.23	25.23	1,159,300

NCNO

VERX

INTA

QTWO

PCOR

CCC

APPF

CWAN

BRZE

BL

Mobilize your Website

View Site in Mobile | Classic

Share by: