Alkami Technology, Inc. (ALKT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -13.6%
- 3M
- -15.7%
- YTD
- -35.3%
- 1Y
- -48.2%
- 3Y
- -2.4%
- 5Y
- -15.7%
Loading 10-year price history...
ALKT Historical Performance
ALKT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -53.3%
- 2022 annual price return
- -30.4%
- 2023 annual price return
- +64.0%
- 2024 annual price return
- +57.8%
- 2025 annual price return
- -37.5%
- 2026 annual price return
- -27.1%
ALKT Stock Price Trajectory (2021–2026)
As of June 21, 2026, Alkami Technology, Inc. (ALKT) trades at $14.68, representing a -48.2% return over the past year. The stock has delivered a -57.4% total return over five years (-15.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.32 on April 14, 2021. From this peak, ALKT has corrected -70.2%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NCNO (-44.8% 1Y), IBCP (+13.0% 1Y), and FIS (-52.5% 1Y), ALKT has underperformed the peer group average. Compare ALKT vs NCNO →
ALKT Historical Price Data · from 2021
Rows 1–50 of 1,303| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 14.91 | 15.21 | 14.58 | 14.68 | 1.99M | -2.72% |
| 2026-06-17 | 15.54 | 15.91 | 14.94 | 15.09 | 2.22M | -2.96% |
| 2026-06-16 | 15.32 | 15.84 | 15.12 | 15.55 | 862K | +1.57% |
| 2026-06-15 | 15.42 | 15.42 | 15.18 | 15.31 | 825K | +0.79% |
| 2026-06-12 | 14.72 | 15.35 | 14.51 | 15.19 | 1.17M | +1.88% |
| 2026-06-11 | 14.87 | 15.08 | 14.61 | 14.91 | 1.25M | -0.67% |
| 2026-06-10 | 15.11 | 15.58 | 14.77 | 15.01 | 2.14M | -1.96% |
| 2026-06-09 | 15.51 | 15.77 | 15.21 | 15.31 | 2.01M | -3.41% |
| 2026-06-08 | 15.97 | 16.09 | 15.49 | 15.85 | 1.70M | -0.25% |
| 2026-06-05 | 16.25 | 16.41 | 15.60 | 15.89 | 1.22M | -1.79% |
| 2026-06-04 | 17.06 | 17.30 | 16.18 | 16.18 | 1.40M | -2.65% |
| 2026-06-03 | 17.44 | 17.74 | 16.31 | 16.62 | 2.18M | -6.58% |
| 2026-06-02 | 18.53 | 18.72 | 17.60 | 17.79 | 1.41M | -6.12% |
| 2026-06-01 | 18.37 | 19.23 | 18.14 | 18.95 | 1.99M | +4.29% |
| 2026-05-29 | 17.72 | 18.25 | 17.58 | 18.17 | 1.62M | +3.30% |
| 2026-05-28 | 16.85 | 18.55 | 16.75 | 17.59 | 1.40M | +4.70% |
| 2026-05-27 | 16.91 | 17.05 | 16.66 | 16.80 | 851K | 0.00% |
| 2026-05-26 | 16.68 | 17.32 | 16.65 | 16.80 | 932K | 0.00% |
| 2026-05-22 | 16.87 | 17.30 | 16.60 | 16.80 | 839K | -0.41% |
| 2026-05-21 | 16.86 | 16.90 | 16.25 | 16.87 | 871K | +0.18% |
| 2026-05-20 | 16.55 | 16.88 | 16.13 | 16.84 | 707K | +0.48% |
| 2026-05-19 | 16.99 | 17.31 | 16.58 | 16.76 | 1.54M | -1.35% |
| 2026-05-18 | 16.53 | 17.36 | 16.50 | 16.99 | 1.68M | +2.29% |
| 2026-05-15 | 16.90 | 17.22 | 16.60 | 16.61 | 1.18M | -0.06% |
| 2026-05-14 | 16.49 | 16.77 | 16.09 | 16.62 | 2.72M | +0.30% |
| 2026-05-13 | 16.70 | 16.79 | 16.20 | 16.57 | 2.07M | -1.31% |
| 2026-05-12 | 17.08 | 17.19 | 16.67 | 16.79 | 2.50M | -2.50% |
| 2026-05-11 | 17.97 | 18.07 | 16.97 | 17.22 | 1.23M | -4.17% |
| 2026-05-08 | 17.27 | 18.16 | 17.07 | 17.97 | 1.50M | +3.10% |
| 2026-05-07 | 17.63 | 18.09 | 17.16 | 17.43 | 2.56M | +4.06% |
| 2026-05-06 | 16.48 | 17.01 | 16.15 | 16.75 | 2.35M | -0.59% |
| 2026-05-05 | 17.14 | 17.24 | 16.61 | 16.85 | 1.84M | -1.86% |
| 2026-05-04 | 16.17 | 17.32 | 16.08 | 17.17 | 2.19M | +6.25% |
| 2026-05-01 | 16.11 | 16.52 | 15.63 | 16.16 | 1.59M | +2.41% |
| 2026-04-30 | 15.19 | 16.20 | 15.06 | 15.78 | 2.85M | -3.90% |
| 2026-04-29 | 16.16 | 16.63 | 15.95 | 16.42 | 2.22M | +0.92% |
| 2026-04-28 | 15.90 | 16.33 | 15.84 | 16.27 | 1.86M | +3.11% |
| 2026-04-27 | 16.26 | 16.51 | 15.64 | 15.78 | 1.58M | -2.77% |
| 2026-04-24 | 15.96 | 16.28 | 15.76 | 16.23 | 1.22M | +1.82% |
| 2026-04-23 | 17.19 | 17.33 | 15.57 | 15.94 | 1.52M | -8.91% |
| 2026-04-22 | 17.96 | 18.05 | 17.45 | 17.50 | 821K | -0.28% |
| 2026-04-21 | 17.89 | 18.23 | 17.51 | 17.55 | 1.20M | -1.13% |
| 2026-04-20 | 17.70 | 18.09 | 17.69 | 17.75 | 1.03M | -0.45% |
| 2026-04-17 | 17.82 | 18.16 | 17.54 | 17.83 | 1.84M | +2.47% |
| 2026-04-16 | 17.09 | 17.69 | 17.09 | 17.40 | 1.65M | +3.33% |
| 2026-04-15 | 16.46 | 16.96 | 16.37 | 16.84 | 1.35M | +3.69% |
| 2026-04-14 | 16.44 | 16.99 | 16.11 | 16.24 | 623K | -0.67% |
| 2026-04-13 | 16.16 | 16.67 | 15.95 | 16.35 | 1.27M | +1.36% |
| 2026-04-10 | 15.56 | 16.18 | 15.41 | 16.13 | 1.27M | +2.94% |
| 2026-04-09 | 16.30 | 16.30 | 15.33 | 15.67 | 2.10M | -4.86% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALKT — Frequently Asked Questions
Quick answers to the most common questions about buying ALKT stock.
How has ALKT stock performed recently?
ALKT declined -48.2% over the past year, below its 5-year annualized CAGR of -15.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALKT's all-time high price?
Alkami Technology, Inc. reached $49.32 on 2021-04-14. The 52-week high is $31.08. Current 1-year return of -48.2% places the stock further from historical peaks.
Where can I download ALKT historical price data?
This page provides ALKT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.