NasdaqGS - Nasdaq Real Time Price USD

Alkami Technology, Inc. (ALKT)

Compare

24.91

-0.04

(-0.16%)

At close: April 16 at 4:00:02 PM EDT

24.91

0.00

(0.00%)

After hours: April 16 at 5:22:04 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	24.91	25.49	24.45	24.91	24.91	1,671,500
Apr 15, 2025	24.58	25.02	24.46	24.95	24.95	1,305,200
Apr 14, 2025	25.24	25.40	24.12	24.60	24.60	722,600
Apr 11, 2025	24.02	24.57	23.39	24.40	24.40	1,978,200
Apr 10, 2025	23.69	24.60	22.38	24.26	24.26	2,517,500
Apr 9, 2025	22.48	25.35	22.18	24.92	24.92	2,846,100
Apr 8, 2025	24.04	24.70	22.23	22.54	22.54	2,222,200
Apr 7, 2025	22.29	24.55	21.70	22.84	22.84	2,862,500
Apr 4, 2025	24.09	24.61	23.33	23.49	23.49	1,274,700
Apr 3, 2025	25.02	25.75	24.75	25.17	25.17	1,083,600
Apr 2, 2025	26.16	27.00	26.15	26.92	26.92	852,100
Apr 1, 2025	26.11	26.54	25.80	26.53	26.53	721,500
Mar 31, 2025	25.96	26.55	25.45	26.25	26.25	1,458,600
Mar 28, 2025	26.79	26.84	26.17	26.41	26.41	1,208,000
Mar 27, 2025	27.24	27.48	26.77	26.87	26.87	809,800
Mar 26, 2025	27.61	27.84	27.01	27.48	27.48	752,600
Mar 25, 2025	27.50	27.99	27.45	27.62	27.62	1,319,800
Mar 24, 2025	27.10	27.62	26.79	27.54	27.54	1,056,700
Mar 21, 2025	26.15	26.93	26.00	26.55	26.55	3,377,000
Mar 20, 2025	25.77	26.38	25.75	26.27	26.27	935,800
Mar 19, 2025	25.59	26.65	25.54	26.13	26.13	2,188,800
Mar 18, 2025	25.49	25.74	25.21	25.48	25.48	1,036,300
Mar 17, 2025	25.21	25.89	25.21	25.71	25.71	2,350,300
Mar 14, 2025	25.69	26.00	25.20	25.26	25.26	1,859,100
Mar 13, 2025	24.89	25.32	24.50	25.25	25.25	2,537,000
Mar 12, 2025	24.41	24.48	23.41	24.28	24.28	1,886,900
Mar 11, 2025	23.76	24.22	23.08	23.76	23.76	6,613,300
Mar 10, 2025	24.71	25.70	23.76	23.87	23.87	4,717,400
Mar 7, 2025	27.71	28.15	26.51	27.30	27.30	652,200
Mar 6, 2025	28.21	28.93	27.64	27.97	27.97	793,800
Mar 5, 2025	28.83	29.12	28.20	28.97	28.97	511,800
Mar 4, 2025	28.90	29.38	27.99	28.84	28.84	1,129,400
Mar 3, 2025	30.79	31.07	29.51	29.57	29.57	1,817,100
Feb 28, 2025	28.07	30.88	27.44	30.84	30.84	2,477,000
Feb 27, 2025	29.69	30.08	28.89	28.96	28.96	896,700
Feb 26, 2025	30.01	30.44	29.27	29.50	29.50	947,200
Feb 25, 2025	30.01	30.39	29.36	29.80	29.80	708,400
Feb 24, 2025	31.23	31.23	30.05	30.11	30.11	669,900
Feb 21, 2025	32.15	32.25	30.89	31.14	31.14	1,339,000
Feb 20, 2025	31.36	32.35	31.32	31.83	31.83	697,000
Feb 19, 2025	33.23	33.53	31.91	31.96	31.96	724,700
Feb 18, 2025	32.82	33.74	32.77	33.37	33.37	564,900
Feb 14, 2025	32.95	33.20	32.48	32.90	32.90	633,100
Feb 13, 2025	33.39	33.71	32.69	32.79	32.79	790,400
Feb 12, 2025	33.14	33.67	32.52	32.92	32.92	520,400
Feb 11, 2025	35.00	35.07	33.70	33.74	33.74	433,500
Feb 10, 2025	35.68	36.10	35.08	35.28	35.28	440,200
Feb 7, 2025	35.96	36.35	35.18	35.20	35.20	322,900
Feb 6, 2025	35.89	36.09	35.34	35.93	35.93	356,700
Feb 5, 2025	35.90	36.31	35.34	35.53	35.53	613,800
Feb 4, 2025	35.11	35.77	34.65	35.53	35.53	580,000
Feb 3, 2025	33.72	35.38	33.64	35.04	35.04	744,200
Jan 31, 2025	36.51	36.85	34.76	34.79	34.79	485,500
Jan 30, 2025	36.58	36.96	35.94	36.07	36.07	621,500
Jan 29, 2025	35.87	36.67	35.28	36.26	36.26	683,900
Jan 28, 2025	35.25	36.10	34.69	35.94	35.94	311,900
Jan 27, 2025	34.37	35.82	34.00	35.29	35.29	384,700
Jan 24, 2025	35.55	35.57	35.01	35.19	35.19	290,900
Jan 23, 2025	35.18	35.65	34.92	35.58	35.58	434,000
Jan 22, 2025	35.88	36.19	33.95	35.30	35.30	688,200
Jan 21, 2025	35.87	36.23	35.56	35.76	35.76	252,400
Jan 17, 2025	36.00	36.07	35.25	35.52	35.52	544,300
Jan 16, 2025	35.10	35.70	34.82	35.22	35.22	413,800
Jan 15, 2025	35.52	35.88	34.44	34.74	34.74	633,900
Jan 14, 2025	33.53	34.92	33.51	34.69	34.69	562,700
Jan 13, 2025	32.98	33.93	32.98	33.52	33.52	764,200
Jan 10, 2025	35.17	36.25	34.11	34.15	34.15	736,700
Jan 8, 2025	35.02	36.29	34.73	35.92	35.92	809,100
Jan 7, 2025	35.93	36.18	34.71	35.37	35.37	646,000
Jan 6, 2025	37.76	37.92	35.79	35.90	35.90	536,700
Jan 3, 2025	37.23	37.70	37.01	37.53	37.53	280,600
Jan 2, 2025	37.04	37.72	36.29	36.90	36.90	343,900
Dec 31, 2024	36.42	37.02	36.12	36.68	36.68	443,400
Dec 30, 2024	37.75	38.09	36.11	36.25	36.25	835,200
Dec 27, 2024	39.94	40.39	38.47	38.53	38.53	629,100
Dec 26, 2024	39.38	40.06	39.12	39.90	39.90	245,800
Dec 24, 2024	39.17	39.90	38.85	39.63	39.63	235,100
Dec 23, 2024	39.16	39.31	38.31	38.93	38.93	304,500
Dec 20, 2024	37.75	39.40	37.35	39.12	39.12	1,488,200
Dec 19, 2024	38.11	39.44	38.11	38.67	38.67	719,200
Dec 18, 2024	39.46	39.99	37.35	37.94	37.94	956,100
Dec 17, 2024	39.42	39.57	38.42	39.10	39.10	560,600
Dec 16, 2024	39.37	40.21	39.16	39.71	39.71	753,100
Dec 13, 2024	40.21	40.62	39.40	39.61	39.61	488,700
Dec 12, 2024	39.40	40.41	39.16	39.92	39.92	959,500
Dec 11, 2024	38.40	39.91	37.93	39.76	39.76	690,800
Dec 10, 2024	38.50	38.94	37.42	37.88	37.88	730,300
Dec 9, 2024	40.38	40.99	38.01	38.16	38.16	1,026,000
Dec 6, 2024	39.72	40.57	39.72	40.40	40.40	1,269,900
Dec 5, 2024	39.50	39.58	38.53	39.39	39.39	742,400
Dec 4, 2024	38.55	40.61	38.39	39.65	39.65	1,777,900
Dec 3, 2024	37.63	38.68	36.88	38.42	38.42	867,600
Dec 2, 2024	39.50	39.61	37.38	38.06	38.06	1,156,900
Nov 29, 2024	39.37	39.64	38.91	39.47	39.47	330,700
Nov 27, 2024	39.69	40.04	38.62	39.28	39.28	786,100
Nov 26, 2024	41.50	41.76	39.15	39.69	39.69	1,969,500
Nov 25, 2024	41.26	42.29	39.93	42.22	42.22	1,814,900
Nov 22, 2024	39.12	41.06	38.83	40.69	40.69	1,226,500
Nov 21, 2024	37.99	39.30	37.51	38.74	38.74	1,096,000
Nov 20, 2024	37.97	38.25	37.33	37.75	37.75	800,400
Nov 19, 2024	35.98	37.83	35.91	37.81	37.81	702,200
Nov 18, 2024	36.27	37.00	35.75	36.49	36.49	810,800
Nov 15, 2024	37.01	37.01	35.57	35.93	35.93	671,300
Nov 14, 2024	37.64	37.85	36.65	36.90	36.90	583,400
Nov 13, 2024	37.41	38.49	36.73	37.79	37.79	1,062,200
Nov 12, 2024	37.59	38.39	37.50	37.60	37.60	1,216,300
Nov 11, 2024	38.04	38.15	37.54	37.64	37.64	1,815,500
Nov 8, 2024	37.61	38.20	37.41	37.87	37.87	2,072,500
Nov 7, 2024	37.75	38.11	37.24	37.76	37.76	4,266,800
Nov 6, 2024	39.21	40.94	38.65	39.86	39.86	1,254,100
Nov 5, 2024	36.62	37.74	36.21	37.37	37.37	475,600
Nov 4, 2024	37.04	37.10	34.06	36.53	36.53	922,500
Nov 1, 2024	37.02	38.18	36.71	37.60	37.60	851,000
Oct 31, 2024	40.00	41.36	36.52	36.61	36.61	1,250,000
Oct 30, 2024	39.08	39.21	38.04	38.18	38.18	446,200
Oct 29, 2024	38.93	38.93	38.28	38.64	38.64	342,000
Oct 28, 2024	38.63	38.82	38.09	38.77	38.77	328,900
Oct 25, 2024	38.16	38.47	37.88	38.26	38.26	307,000
Oct 24, 2024	38.44	39.48	37.52	38.05	38.05	985,400
Oct 23, 2024	37.90	38.28	37.74	38.18	38.18	485,400
Oct 22, 2024	37.76	38.45	37.15	38.05	38.05	546,200
Oct 21, 2024	36.41	38.81	36.41	38.21	38.21	1,765,100
Oct 18, 2024	34.94	36.79	34.50	36.34	36.34	1,075,500
Oct 17, 2024	34.16	35.61	34.16	34.83	34.83	917,600
Oct 16, 2024	33.59	34.00	33.02	33.93	33.93	276,300
Oct 15, 2024	33.89	34.06	33.30	33.67	33.67	268,800
Oct 14, 2024	34.20	34.40	33.43	34.00	34.00	206,500
Oct 11, 2024	32.93	34.14	32.93	33.88	33.88	272,600
Oct 10, 2024	32.59	33.02	32.30	32.94	32.94	216,900
Oct 9, 2024	33.00	33.63	32.79	33.01	33.01	317,000
Oct 8, 2024	32.61	33.72	32.46	33.17	33.17	279,900
Oct 7, 2024	33.19	33.28	31.90	32.43	32.43	315,300
Oct 4, 2024	32.26	33.34	32.06	33.29	33.29	450,400
Oct 3, 2024	31.86	32.09	31.29	31.50	31.50	324,700
Oct 2, 2024	30.92	32.32	30.78	32.03	32.03	323,400
Oct 1, 2024	31.44	31.44	30.63	31.06	31.06	349,300
Sep 30, 2024	31.00	31.64	31.00	31.54	31.54	596,000
Sep 27, 2024	30.90	31.28	30.48	31.17	31.17	322,100
Sep 26, 2024	31.03	31.20	30.38	30.67	30.67	393,400
Sep 25, 2024	30.83	30.97	30.18	30.57	30.57	255,000
Sep 24, 2024	31.29	31.47	30.61	30.80	30.80	245,800
Sep 23, 2024	31.65	31.82	30.79	31.29	31.29	296,300
Sep 20, 2024	32.10	32.40	31.63	31.64	31.64	1,174,800
Sep 19, 2024	31.91	32.05	30.26	32.05	32.05	316,700
Sep 18, 2024	30.68	31.94	30.65	30.96	30.96	426,100
Sep 17, 2024	30.82	31.16	30.25	30.62	30.62	346,500
Sep 16, 2024	30.17	30.46	29.73	30.25	30.25	377,200
Sep 13, 2024	29.96	30.29	29.70	30.17	30.17	338,300
Sep 12, 2024	29.74	29.81	29.26	29.62	29.62	270,300
Sep 11, 2024	28.76	29.56	28.40	29.43	29.43	492,000
Sep 10, 2024	29.69	29.75	28.72	28.87	28.87	356,400
Sep 9, 2024	29.54	30.34	29.44	29.64	29.64	674,200
Sep 6, 2024	31.09	31.19	29.19	29.32	29.32	560,300
Sep 5, 2024	31.38	31.53	30.84	31.12	31.12	618,200
Sep 4, 2024	31.59	31.88	31.06	31.49	31.49	376,700
Sep 3, 2024	33.03	33.14	31.51	31.71	31.71	395,600
Aug 30, 2024	33.53	33.88	32.79	33.34	33.34	707,100
Aug 29, 2024	32.64	33.86	32.64	33.50	33.50	533,000
Aug 28, 2024	33.08	33.32	32.55	32.61	32.61	269,800
Aug 27, 2024	33.32	33.64	32.97	33.30	33.30	346,000
Aug 26, 2024	34.00	34.20	33.52	33.54	33.54	385,200
Aug 23, 2024	32.00	33.72	31.89	33.70	33.70	871,200
Aug 22, 2024	31.77	32.58	31.70	31.88	31.88	665,200
Aug 21, 2024	31.28	31.75	31.14	31.69	31.69	454,800
Aug 20, 2024	31.62	31.71	30.97	31.26	31.26	342,700
Aug 19, 2024	31.31	31.62	30.92	31.54	31.54	811,100
Aug 16, 2024	31.29	31.57	31.12	31.29	31.29	364,400
Aug 15, 2024	31.02	31.48	30.79	31.33	31.33	509,200
Aug 14, 2024	31.08	31.33	30.17	30.45	30.45	742,200
Aug 13, 2024	31.34	31.83	30.99	31.04	31.04	991,400
Aug 12, 2024	31.10	31.40	30.66	31.25	31.25	983,900
Aug 9, 2024	30.52	31.44	29.89	31.15	31.15	2,645,200
Aug 8, 2024	32.73	33.77	32.49	33.70	33.70	350,300
Aug 7, 2024	32.35	33.06	31.88	32.03	32.03	372,200
Aug 6, 2024	31.24	32.15	30.94	32.01	32.01	527,200
Aug 5, 2024	30.63	31.81	29.75	31.02	31.02	877,800
Aug 2, 2024	32.92	33.37	31.64	32.24	32.24	654,500
Aug 1, 2024	34.41	36.00	32.97	33.86	33.86	1,451,700
Jul 31, 2024	32.90	33.37	32.55	32.73	32.73	887,600
Jul 30, 2024	33.04	33.42	32.62	32.69	32.69	360,100
Jul 29, 2024	33.38	33.95	32.80	32.84	32.84	328,400
Jul 26, 2024	33.13	33.93	32.93	33.43	33.43	453,600
Jul 25, 2024	32.90	33.25	32.02	32.47	32.47	411,700
Jul 24, 2024	33.76	33.95	32.58	32.73	32.73	352,600
Jul 23, 2024	33.94	34.47	33.59	34.10	34.10	447,800
Jul 22, 2024	33.23	34.04	32.73	33.94	33.94	431,300
Jul 19, 2024	32.42	33.45	32.40	32.67	32.67	514,100
Jul 18, 2024	32.84	33.37	32.27	32.42	32.42	500,300
Jul 17, 2024	32.98	33.45	32.05	32.60	32.60	564,100
Jul 16, 2024	31.89	33.23	31.86	33.16	33.16	568,300
Jul 15, 2024	31.24	31.73	31.10	31.65	31.65	538,300
Jul 12, 2024	30.57	31.31	30.46	30.75	30.75	477,000
Jul 11, 2024	30.22	30.46	30.00	30.39	30.39	297,400
Jul 10, 2024	30.45	30.50	29.44	29.76	29.76	322,500
Jul 9, 2024	30.37	30.50	29.86	30.43	30.43	431,600
Jul 8, 2024	30.51	30.70	30.23	30.43	30.43	370,100
Jul 5, 2024	30.15	30.68	30.15	30.45	30.45	472,600
Jul 3, 2024	30.60	30.90	30.11	30.25	30.25	311,700
Jul 2, 2024	29.12	30.48	29.06	30.30	30.30	958,700
Jul 1, 2024	28.38	29.11	28.03	29.06	29.06	603,400
Jun 28, 2024	27.84	28.66	27.84	28.48	28.48	1,508,100
Jun 27, 2024	27.12	27.88	26.97	27.70	27.70	459,100
Jun 26, 2024	26.28	26.96	26.28	26.94	26.94	448,200
Jun 25, 2024	25.90	26.48	25.75	26.48	26.48	454,100
Jun 24, 2024	25.75	26.23	25.68	25.95	25.95	526,700
Jun 21, 2024	25.02	25.74	24.75	25.69	25.69	744,700
Jun 20, 2024	25.23	25.45	24.96	25.03	25.03	596,200
Jun 18, 2024	25.55	25.75	24.59	24.92	24.92	1,503,200
Jun 17, 2024	25.88	26.20	25.35	25.67	25.67	391,300
Jun 14, 2024	26.03	26.07	25.64	25.94	25.94	299,700
Jun 13, 2024	27.11	27.52	26.09	26.16	26.16	397,300
Jun 12, 2024	27.46	27.85	26.98	27.09	27.09	328,000
Jun 11, 2024	26.99	27.30	26.81	26.87	26.87	240,600
Jun 10, 2024	26.72	27.50	26.24	27.12	27.12	430,900
Jun 7, 2024	26.81	26.95	26.58	26.91	26.91	305,600
Jun 6, 2024	26.98	27.12	26.69	26.89	26.89	311,800
Jun 5, 2024	27.41	27.44	25.96	26.99	26.99	512,000
Jun 4, 2024	27.93	27.93	27.13	27.24	27.24	405,000
Jun 3, 2024	27.75	28.10	27.22	27.93	27.93	414,700
May 31, 2024	27.81	28.04	27.04	27.43	27.43	703,800
May 30, 2024	28.57	28.69	27.73	27.76	27.76	296,400
May 29, 2024	28.00	29.17	27.98	28.65	28.65	483,400
May 28, 2024	27.56	28.49	27.16	28.10	28.10	792,200
May 24, 2024	27.09	27.53	26.59	27.40	27.40	267,500
May 23, 2024	28.08	28.46	26.60	26.93	26.93	514,500
May 22, 2024	28.36	28.41	27.64	27.94	27.94	310,800
May 21, 2024	28.84	29.03	28.35	28.42	28.42	333,000
May 20, 2024	27.63	29.28	27.63	28.87	28.87	1,132,300
May 17, 2024	26.74	27.84	26.45	27.71	27.71	786,400
May 16, 2024	26.02	27.58	25.90	26.64	26.64	850,100
May 15, 2024	25.42	26.18	25.27	26.02	26.02	494,800
May 14, 2024	25.50	25.73	25.05	25.09	25.09	342,600
May 13, 2024	25.89	26.13	25.31	25.43	25.43	427,000
May 10, 2024	26.19	26.60	26.02	26.08	26.08	342,600
May 9, 2024	26.52	26.72	26.22	26.37	26.37	419,300
May 8, 2024	27.23	27.33	26.08	26.57	26.57	727,600
May 7, 2024	27.07	27.94	26.75	27.63	27.63	592,500
May 6, 2024	27.34	27.35	26.10	27.02	27.02	830,700
May 3, 2024	27.13	27.77	26.61	27.33	27.33	622,100
May 2, 2024	25.00	27.87	24.77	26.69	26.69	1,030,800
May 1, 2024	24.17	24.95	23.99	24.40	24.40	506,200
Apr 30, 2024	24.05	24.51	23.61	24.07	24.07	310,100
Apr 29, 2024	24.57	24.80	24.12	24.15	24.15	212,200
Apr 26, 2024	23.96	24.57	23.96	24.52	24.52	316,300
Apr 25, 2024	24.05	24.05	23.50	23.86	23.86	245,700
Apr 24, 2024	24.57	24.81	24.35	24.49	24.49	207,200
Apr 23, 2024	24.06	24.75	24.06	24.57	24.57	191,200
Apr 22, 2024	23.91	24.27	23.55	23.98	23.98	254,000
Apr 19, 2024	23.91	24.36	23.73	23.78	23.78	200,700
Apr 18, 2024	23.89	24.20	23.68	24.04	24.04	274,500
Apr 17, 2024	23.94	24.06	23.70	23.84	23.84	162,200

QTWO Q2 Holdings, Inc.

74.90

-2.58%

VTEX VTEX

4.8700

-0.20%

CWAN Clearwater Analytics Holdings, Inc.

23.07

-1.28%

PAR PAR Technology Corporation

56.29

+0.02%

INTA Intapp, Inc.

51.25

-4.21%

NCNO nCino, Inc.

23.92

-0.42%

LAW CS Disco, Inc.

3.4300

+0.59%

BL BlackLine, Inc.

44.62

-1.37%

LIF Life360, Inc.

36.30

-1.94%

CCCS CCC Intelligent Solutions Holdings Inc.

8.77

-0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alkami Technology, Inc. (ALKT)

Related Tickers