Alkami Technology, Inc. - Common Stock (ALKT)

Historical Prices For Alkami Technology, Inc. - Common Stock (ALKT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.16	27.00	26.15	26.92	852,087	26.92
4/01/2025	26.11	26.54	25.80	26.53	721,476	26.53
3/31/2025	25.96	26.55	25.45	26.25	1,482,982	26.25
3/28/2025	26.79	26.84	26.16	26.41	1,207,994	26.41
3/27/2025	27.24	27.48	26.77	26.87	809,818	26.87
3/26/2025	27.61	27.84	27.01	27.48	752,611	27.48
3/25/2025	27.50	27.99	27.45	27.62	1,319,830	27.62
3/24/2025	27.10	27.62	26.79	27.54	1,056,741	27.54
3/21/2025	26.15	26.93	26.00	26.55	3,377,001	26.55
3/20/2025	25.77	26.38	25.75	26.27	935,763	26.27
3/19/2025	25.59	26.65	25.54	26.13	2,188,844	26.13
3/18/2025	25.49	25.73	25.21	25.48	1,036,321	25.48
3/17/2025	25.21	25.89	25.21	25.71	2,350,277	25.71
3/14/2025	25.69	26.00	25.20	25.26	1,859,119	25.26
3/13/2025	24.89	25.32	24.50	25.31	2,534,980	25.31
3/12/2025	24.41	24.48	23.41	24.28	1,886,938	24.28
3/11/2025	23.76	24.21	23.08	23.76	6,613,273	23.76
3/10/2025	24.71	25.70	23.76	23.87	4,717,380	23.87
3/07/2025	27.71	28.15	26.51	27.30	652,257	27.30
3/06/2025	28.21	28.93	27.64	27.97	793,755	27.97
3/05/2025	28.83	29.12	28.20	28.97	511,834	28.97
3/04/2025	28.90	29.38	27.99	28.84	1,129,357	28.84
3/03/2025	30.79	31.07	29.52	29.57	1,817,136	29.57
2/28/2025	28.07	30.88	27.44	30.84	2,477,025	30.84
2/27/2025	29.69	30.08	28.89	28.96	896,455	28.96
2/26/2025	30.01	30.45	29.27	29.50	947,195	29.50
2/25/2025	30.01	30.39	29.36	29.80	708,418	29.80
2/24/2025	31.23	31.23	30.05	30.11	669,419	30.11
2/21/2025	32.15	32.25	30.89	31.14	1,339,028	31.14
2/20/2025	31.36	32.35	31.32	31.83	697,043	31.83
2/19/2025	33.23	33.53	31.91	31.96	724,832	31.96
2/18/2025	32.82	33.74	32.77	33.37	564,876	33.37
2/14/2025	32.95	33.20	32.48	32.90	633,131	32.90
2/13/2025	33.39	33.71	32.69	32.79	790,446	32.79
2/12/2025	33.14	33.67	32.52	32.92	520,447	32.92
2/11/2025	35.00	35.07	33.70	33.74	433,468	33.74
2/10/2025	35.68	36.10	35.08	35.28	440,229	35.28
2/07/2025	35.96	36.35	35.18	35.20	322,889	35.20
2/06/2025	35.89	36.09	35.34	35.93	356,722	35.93
2/05/2025	35.90	36.31	35.34	35.53	613,753	35.53
2/04/2025	35.11	35.77	34.65	35.53	579,955	35.53
2/03/2025	33.72	35.38	33.64	35.04	744,159	35.04
1/31/2025	36.51	36.85	34.76	34.79	485,502	34.79
1/30/2025	36.58	36.96	35.94	36.07	621,464	36.07
1/29/2025	35.87	36.67	35.28	36.26	683,915	36.26
1/28/2025	35.25	36.10	34.69	35.94	326,501	35.94
1/27/2025	34.37	35.82	34.00	35.29	384,710	35.29
1/24/2025	35.55	35.57	35.01	35.19	290,941	35.19
1/23/2025	35.18	35.65	34.92	35.58	433,992	35.58
1/22/2025	35.88	36.19	33.95	35.30	688,176	35.30
1/21/2025	35.87	36.23	35.56	35.76	252,355	35.76
1/17/2025	36.00	36.07	35.25	35.52	544,315	35.52
1/16/2025	35.10	35.70	34.82	35.22	413,800	35.22
1/15/2025	35.52	35.88	34.45	34.74	633,884	34.74
1/14/2025	33.53	34.92	33.51	34.69	562,742	34.69
1/13/2025	32.98	33.93	32.98	33.52	764,308	33.52
1/10/2025	35.17	36.25	34.11	34.15	736,733	34.15
1/08/2025	35.02	36.29	34.73	35.92	809,073	35.92
1/07/2025	35.93	36.18	34.71	35.37	645,099	35.37
1/06/2025	37.76	37.91	35.79	35.90	536,681	35.90
1/03/2025	37.23	37.70	37.01	37.53	280,606	37.53