NASDAQ:ALKT Alkami Technology (ALKT) Stock Chart & Stock Price History $17.60 -0.26 (-1.46%) (As of 10:03 AM ET) Add Compare Share Share Today's Range$17.50▼$17.7550-Day Range$15.07▼$18.2552-Week Range$10.70▼$18.60Volume16,946 shsAverage Volume278,490 shsMarket Capitalization$1.66 billionP/E RatioN/ADividend YieldN/APrice Target$20.13 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media Alkami Technology Stock Price Performance5 Day Performance-2.76%1 Month Performance-3.14%3 Month Performance+8.17%6 Month Performance+40.13%Year-To-Date Performance+20.63%1 Year Performance+14.21% 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 ALKT Stock Chart for Tuesday, October, 3, 2023 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 Capitalization10/02/2023$18.22$17.86-1.98%$18.20$17.75233,197 shs$1.68 billion09/29/2023$18.10$18.22+0.66%$18.60$18.11279,730 shs$1.72 billion09/28/2023$18.07$18.10+0.17%$18.37$17.54216,542 shs$1.71 billion09/27/2023$17.52$18.07+3.14%$18.09$17.52232,204 shs$1.70 billion09/26/2023$17.63$17.52-0.62%$17.75$17.31190,158 shs$1.65 billion09/25/2023$17.64$17.63-0.06%$17.79$17.28256,147 shs$1.66 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$17.55$17.64+0.51%$17.86$17.49236,145 shs$1.66 billion09/21/2023$18.25$17.55-3.84%$18.15$17.28358,732 shs$1.65 billion09/20/2023$17.34$18.25+5.25%$18.42$17.52598,307 shs$1.72 billion09/19/2023$17.76$17.34-2.36%$17.71$17.22202,792 shs$1.63 billion09/18/2023$17.36$17.76+2.30%$17.90$17.27261,913 shs$1.67 billion09/15/2023$17.23$17.36+0.75%$17.42$16.85438,801 shs$1.64 billion09/14/2023$17.21$17.23+0.12%$17.34$17.02136,674 shs$1.62 billion09/13/2023$17.60$17.21-2.22%$17.60$17.04198,371 shs$1.62 billion09/12/2023$17.66$17.60-0.34%$17.63$17.45174,056 shs$1.66 billion09/11/2023$17.40$17.66+1.49%$17.67$17.29172,416 shs$1.66 billion09/08/2023$17.52$17.40-0.68%$17.60$17.20128,447 shs$1.64 billion09/07/2023$17.63$17.52-0.62%$17.55$17.14141,540 shs$1.65 billion09/06/2023$18.01$17.63-2.11%$18.05$17.45209,562 shs$1.66 billion09/05/2023$18.17$18.01-0.88%$18.13$17.54326,920 shs$1.70 billion09/04/2023$18.17$18.17$18.17$17.34431,600 shs$1.71 billion09/01/2023$17.42$18.17+4.31%$18.17$17.34431,544 shs$1.71 billion08/31/2023$17.51$17.42-0.51%$17.75$17.23280,922 shs$1.64 billion08/30/2023$17.35$17.51+0.92%$17.62$17.17177,871 shs$1.65 billion08/29/2023$17.00$17.35+2.06%$17.46$16.43170,142 shs$1.63 billion08/28/2023$17.04$17.00-0.23%$17.30$16.65184,282 shs$1.60 billion08/25/2023$17.21$17.04-0.99%$17.47$16.68180,907 shs$1.62 billion08/24/2023$17.67$17.21-2.60%$17.98$17.14266,225 shs$1.62 billion08/23/2023$16.72$17.67+5.68%$17.67$16.64398,232 shs$1.67 billion08/22/2023$16.31$16.72+2.51%$17.13$16.46578,761 shs$1.58 billion08/21/2023$15.73$16.31+3.69%$16.34$15.60288,876 shs$1.54 billion08/18/2023$15.16$15.73+3.76%$15.96$14.98208,202 shs$1.48 billion08/17/2023$15.11$15.16+0.33%$15.28$14.93204,352 shs$1.43 billion08/16/2023$15.07$15.11+0.27%$15.26$15.00200,846 shs$1.42 billion08/15/2023$15.37$15.07-1.95%$15.31$15.02228,099 shs$1.42 billion08/14/2023$15.21$15.37+1.05%$15.39$15.0375,437 shs$1.45 billion08/11/2023$15.22$15.21-0.07%$15.31$15.06179,319 shs$1.43 billion08/10/2023$15.40$15.22-1.17%$15.76$15.12173,078 shs$1.43 billion08/09/2023$15.91$15.40-3.21%$15.87$15.32158,705 shs$1.45 billion08/08/2023$16.42$15.91-3.11%$16.28$15.61201,844 shs$1.50 billion08/07/2023$16.16$16.42+1.61%$16.45$15.98159,631 shs$1.55 billion08/04/2023$16.46$16.16-1.82%$16.62$16.07192,501 shs$1.53 billion08/03/2023$16.15$16.46+1.92%$17.15$16.44289,212 shs$1.53 billion08/02/2023$16.74$16.15-3.52%$16.59$15.78374,257 shs$1.50 billion08/01/2023$16.88$16.74-0.83%$16.85$16.60150,030 shs$1.55 billion07/31/2023$16.53$16.88+2.12%$16.95$16.54246,414 shs$1.57 billion07/28/2023$16.38$16.53+0.92%$16.70$16.41151,925 shs$1.53 billion07/27/2023$16.57$16.38-1.15%$16.72$16.29247,960 shs$1.52 billion07/26/2023$16.61$16.57-0.24%$16.61$16.39205,166 shs$1.54 billion07/25/2023$16.43$16.61+1.10%$16.92$16.40213,347 shs$1.54 billion07/24/2023$16.33$16.43+0.61%$16.45$16.10356,225 shs$1.53 billion07/21/2023$16.45$16.33-0.73%$16.78$16.28215,815 shs$1.52 billion07/20/2023$16.64$16.45-1.14%$16.76$16.35186,120 shs$1.53 billion07/19/2023$16.88$16.64-1.42%$17.06$16.46367,023 shs$1.55 billion07/18/2023$16.80$16.88+0.48%$16.99$16.55254,289 shs$1.57 billion07/17/2023$16.86$16.80-0.36%$17.05$16.74217,679 shs$1.56 billion07/14/2023$17.33$16.86-2.71%$17.49$16.85308,467 shs$1.57 billion07/13/2023$17.43$17.33-0.57%$17.71$17.33263,600 shs$1.61 billion07/12/2023$16.47$17.43+5.83%$17.58$16.76737,768 shs$1.62 billion07/11/2023$15.95$16.47+3.26%$16.51$15.82364,462 shs$1.53 billion07/10/2023$15.81$15.95+0.89%$16.03$15.66269,062 shs$1.48 billion07/07/2023$15.74$15.81+0.44%$16.08$15.68168,366 shs$1.47 billion07/06/2023$16.26$15.74-3.20%$16.24$15.58370,989 shs$1.46 billion07/05/2023$16.27$16.26-0.06%$16.51$15.91255,141 shs$1.51 billion07/04/2023$16.27$16.27$16.47$16.06111,314 shs$1.51 billion07/03/2023$16.39$16.27-0.73%$16.47$16.06111,314 shs$1.51 billion Related Companies: MKTW Stock Price Chart INST Stock Price Chart CWAN Stock Price Chart LILA Stock Price Chart LILAK Stock Price Chart SMTC Stock Price Chart PLUS Stock Price Chart CSGS Stock Price Chart AGYS Stock Price Chart COHU 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 10/3/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.