Alkami Technology (ALKT) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free ALKT Stock Alerts $27.71 +1.07 (+4.02%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Alkami Technology Stock Price Performance5 Day Performance+10.44%1 Month Performance+16.53%3 Month Performance+6.29%6 Month Performance+22.34%Year-To-Date Performance+14.27%1 Year Performance+96.80% Receive ALKT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alkami Technology and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBiden Nomination CANCELED?The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here. ALKT Stock Chart for Monday, May, 20, 2024 ALKT Chart by TradingView Alkami Technology Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$26.64$27.71+4.02%$27.84$26.45785,919 shs$2.70 billion05/16/2024$26.02$26.64+2.38%$27.58$25.91850,110 shs$2.60 billion05/15/2024$25.09$26.02+3.71%$26.19$25.27494,809 shs$2.54 billion05/14/2024$25.43$25.09-1.34%$25.73$25.05342,617 shs$2.45 billion05/13/2024$26.08$25.43-2.49%$26.13$25.31426,980 shs$2.48 billion05/10/2024$26.37$26.08-1.10%$26.60$26.02342,611 shs$2.54 billion Get the Latest News and Ratings for ALKT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alkami Technology and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$26.57$26.37-0.75%$26.72$26.22419,273 shs$2.57 billion05/08/2024$27.63$26.57-3.84%$27.33$26.08727,533 shs$2.59 billion05/07/2024$27.02$27.63+2.26%$27.94$26.75591,403 shs$2.69 billion05/06/2024$27.33$27.02-1.13%$27.35$26.10830,638 shs$2.63 billion05/03/2024$26.69$27.33+2.40%$27.77$26.61622,085 shs$2.66 billion05/02/2024$24.40$26.69+9.39%$27.86$24.771.03 million shs$2.60 billion05/01/2024$24.07$24.40+1.37%$24.95$23.99506,152 shs$2.35 billion04/30/2024$24.15$24.07-0.33%$24.51$23.61310,102 shs$2.35 billion04/29/2024$24.52$24.15-1.51%$24.80$24.12212,212 shs$2.35 billion04/26/2024$23.86$24.52+2.77%$24.57$23.96316,311 shs$2.39 billion04/25/2024$24.49$23.86-2.57%$24.05$23.50245,727 shs$2.33 billion04/24/2024$24.57$24.49-0.33%$24.81$24.35207,192 shs$2.39 billion04/23/2024$23.98$24.57+2.46%$24.75$24.06191,152 shs$2.40 billion04/22/2024$23.78$23.98+0.84%$24.27$23.55254,003 shs$2.34 billion04/19/2024$24.04$23.78-1.08%$24.36$23.73200,747 shs$2.32 billion04/18/2024$23.84$24.04+0.84%$24.21$23.68274,518 shs$2.34 billion04/17/2024$23.84$23.84$24.06$23.70162,163 shs$2.32 billion04/16/2024$23.56$23.84+1.19%$24.18$23.31238,244 shs$2.32 billion04/15/2024$23.67$23.56-0.46%$23.83$23.27293,473 shs$2.30 billion04/12/2024$24.31$23.67-2.63%$24.12$23.52170,952 shs$2.31 billion04/11/2024$23.80$24.31+2.14%$24.39$23.59252,496 shs$2.37 billion04/10/2024$24.08$23.80-1.16%$24.01$23.42373,552 shs$2.32 billion04/09/2024$24.07$24.08+0.04%$24.30$23.95168,254 shs$2.35 billion04/08/2024$23.74$24.07+1.39%$24.09$23.76140,974 shs$2.35 billion04/05/2024$23.17$23.74+2.46%$23.81$22.86247,084 shs$2.31 billion04/04/2024$23.36$23.17-0.81%$23.76$23.09214,976 shs$2.26 billion04/03/2024$23.21$23.36+0.65%$23.51$22.92257,647 shs$2.28 billion04/02/2024$23.69$23.21-2.03%$23.48$22.65257,992 shs$2.25 billion04/01/2024$24.57$23.69-3.58%$24.69$23.59170,232 shs$2.29 billion03/29/2024$24.57$24.57$24.74$23.91515,060 shs$2.38 billion03/28/2024$23.99$24.57+2.42%$24.74$23.91515,059 shs$2.38 billion03/27/2024$23.83$23.99+0.67%$24.24$23.71198,058 shs$2.32 billion03/26/2024$23.86$23.83-0.13%$24.21$23.80277,648 shs$2.31 billion03/25/2024$24.30$23.86-1.81%$24.33$23.82139,741 shs$2.31 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$24.47$24.30-0.69%$24.72$24.24177,839 shs$2.35 billion03/21/2024$24.11$24.47+1.49%$24.86$24.34243,619 shs$2.37 billion03/20/2024$23.77$24.11+1.43%$24.17$23.55188,271 shs$2.33 billion03/19/2024$23.09$23.77+2.94%$23.86$22.94251,294 shs$2.30 billion03/18/2024$23.11$23.09-0.09%$23.21$22.84336,046 shs$2.23 billion03/15/2024$23.44$23.11-1.41%$23.52$23.10473,846 shs$2.24 billion03/14/2024$23.73$23.44-1.22%$23.79$23.20307,466 shs$2.27 billion03/13/2024$23.66$23.73+0.30%$23.92$23.49260,347 shs$2.30 billion03/12/2024$23.28$23.66+1.63%$23.89$23.25312,982 shs$2.29 billion03/11/2024$23.76$23.28-2.02%$23.88$23.23245,492 shs$2.25 billion03/08/2024$23.50$23.76+1.11%$24.30$23.72348,340 shs$2.30 billion03/07/2024$23.50$23.50$23.71$23.39397,096 shs$2.27 billion03/06/2024$23.35$23.50+0.64%$23.79$23.06392,102 shs$2.27 billion03/05/2024$24.33$23.35-4.03%$24.35$23.24780,133 shs$2.26 billion03/04/2024$24.80$24.33-1.90%$24.72$23.81473,021 shs$2.35 billion03/01/2024$24.95$24.80-0.60%$25.31$23.86759,475 shs$2.36 billion02/29/2024$25.81$24.95-3.33%$25.83$23.381.05 million shs$2.38 billion02/28/2024$25.71$25.81+0.39%$26.18$25.31203,830 shs$2.46 billion02/27/2024$25.78$25.71-0.27%$25.93$25.59161,090 shs$2.45 billion02/26/2024$25.64$25.78+0.55%$26.10$25.57159,324 shs$2.46 billion02/23/2024$25.41$25.64+0.91%$26.10$25.38207,726 shs$2.45 billion02/22/2024$24.98$25.41+1.72%$25.87$25.23312,034 shs$2.42 billion02/21/2024$25.65$24.98-2.61%$25.40$24.63400,466 shs$2.38 billion02/20/2024$26.07$25.65-1.61%$25.69$25.22330,497 shs$2.45 billion02/19/2024$26.07$26.07$26.55$25.86350,600 shs$2.49 billion Related Companies: APPN Stock Price Chart PYCR Stock Price Chart RPD Stock Price Chart AVDX Stock Price Chart SEMR Stock Price Chart PRGS Stock Price Chart INTA Stock Price Chart BB Stock Price Chart SWI Stock Price Chart PD Stock Price Chart Receive ALKT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alkami Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALKT) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alkami Technology, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.