Alithya Group - 28 Year Stock Price History | ALYAF

Historical daily share price chart and data for Alithya Group since 1996 adjusted for splits and dividends. The latest closing stock price for Alithya Group as of February 08, 2024 is 1.13.
  • The all-time high Alithya Group stock closing price was 34.65 on April 21, 1998.
  • The Alithya Group 52-week high stock price is 1.53, which is 35.4% above the current share price.
  • The Alithya Group 52-week low stock price is 0.98, which is 13.3% below the current share price.
  • The average Alithya Group stock price for the last 52 weeks is 1.24.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Alithya Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 1.3422 1.3250 1.5000 1.0950 1.1300 -15.04%
2023 1.6889 1.5000 2.1200 0.9807 1.3300 -11.33%
2022 2.2309 2.4500 2.9900 1.4500 1.5000 -41.18%
2021 2.5850 2.1600 3.2400 2.0800 2.5500 22.01%
2020 2.1507 2.8600 3.1500 1.2300 2.0900 -24.82%
2019 2.8542 2.7900 3.3599 2.1500 2.7800 18.30%
2018 4.2859 4.9858 5.3200 2.3500 2.3500 -52.72%
2017 5.4620 5.9894 6.2044 4.8106 4.9699 -16.80%
2016 6.4148 6.3876 7.4071 5.1690 5.9735 -6.37%
2015 5.8043 5.9735 6.4274 5.2726 6.3796 6.73%
2014 5.5463 5.4239 6.9053 3.9982 5.9774 7.37%
2013 4.0493 3.1540 6.0451 2.9230 5.5673 83.95%
2012 2.9993 2.3655 3.4168 2.3655 3.0265 37.68%
2011 2.2047 1.9035 2.6602 1.7442 2.1982 17.44%
2010 2.2981 2.3735 2.6841 1.8558 1.8717 -20.88%
2009 2.2118 2.2142 2.5248 1.7761 2.3655 14.67%
2008 3.7506 5.8938 5.8938 1.5133 2.0628 -64.52%
2007 6.3070 4.8425 7.9168 4.6991 5.8142 19.48%
2006 5.1408 4.6673 6.1885 4.4442 4.8664 3.56%
2005 3.9166 3.7585 4.9333 3.1699 4.6991 20.41%
2004 4.4320 3.8947 5.7743 3.0982 3.9027 -0.41%
2003 3.7673 3.5442 4.5239 2.9628 3.9186 4.24%
2002 3.2799 3.2257 3.8230 2.7796 3.7593 19.49%
2001 3.2088 5.1770 5.5258 2.3097 3.1460 -39.23%
2000 5.3969 6.3717 9.5575 3.6589 5.1770 -14.02%
1999 8.4064 18.3664 19.2664 4.7549 6.0212 -66.22%
1998 23.0692 25.8850 34.6460 10.2027 17.8248 -29.22%
1997 18.5625 10.3540 31.7628 9.5575 25.1841 152.96%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.113B $0.364B
Alithya Group Inc. provides digital strategies and technologies primarily in North America. The company's integrated offering is based on strategy services, Microsoft and Oracle technologies and custom solutions. The company serves primarily in the financial, manufacturing, retail and distribution, telecommunications, transportation, professional services, health and government sectors. It operates principally in Canada, the United States and Europe. Alithya Group Inc., formerly known as Edgewater Technology Inc., is based in Montreal, Canada.
Stock Name Country Market Cap PE Ratio
ARM Holdings (ARM) United Kingdom $148.248B 150.51
Meituan (MPNGY) China $146.445B 0.00
Palantir Technologies (PLTR) United States $93.878B 322.46
Spotify Technology (SPOT) Luxembourg $76.536B 156.94
Marvell Technology (MRVL) United States $75.123B 117.74
Thomson Reuters Corp (TRI) Canada $74.128B 43.82
Nu Holdings (NU) Brazil $68.344B 39.83
AppLovin (APP) United States $54.660B 69.59
Block (SQ) United States $44.419B 65.59
Veralto (VLTO) United States $25.124B 29.45
Gen Digital (GEN) United States $17.401B 14.80
Jacobs Solutions (J) United States $17.348B 17.92
Nomura Research Institute (NRILY) Japan $17.152B 28.93
Symbotic (SYM) United States $16.654B 284.40
Grab Holdings (GRAB) Singapore $15.967B 0.00
Aptiv (APTV) Ireland $14.981B 9.44
Coherent (COHR) United States $14.249B 92.28
Futu Holdings (FUTU) Hong Kong, SAR China $13.101B 24.57
Duolingo (DUOL) United States $12.786B 209.77
Parsons (PSN) United States $11.542B 39.10
Wartsila (WRTBY) Finland $11.411B 25.83
Klaviyo (KVYO) United States $10.571B 0.00
Procore Technologies (PCOR) United States $9.905B 0.00
Full Truck Alliance (YMM) China $9.420B 23.53
Aurora Innovation (AUR) United States $9.114B 0.00
Confluent (CFLT) United States $8.462B 0.00
EDENRED (EDNMY) France $7.671B 0.00
Lumen Technologies (LUMN) United States $7.118B 0.00
UiPath (PATH) United States $6.913B 0.00
Smiths Group (SMGZY) United Kingdom $6.874B 0.00
SPX Technologies (SPXC) United States $6.731B 27.34
Credo Technology (CRDO) United States $6.714B 0.00
QXO (QXO) United States $6.244B 16.94
Zeta Global Holdings (ZETA) United States $6.134B 0.00
R1 RCM (RCM) United States $6.021B 0.00
NOV (NOV) United States $5.902B 8.72
Ingram Micro Holding (INGM) $5.703B 0.00
Vontier (VNT) United States $5.551B 12.74
Kyndryl Holdings (KD) United States $5.311B 0.00
Qifu Technology (QFIN) China $5.258B 7.83
Marathon Digital Holdings (MARA) United States $4.744B 0.00
GDS Holdings (GDS) China $3.971B 0.00
Cellebrite DI (CLBT) Israel $3.816B 52.94
Instructure Holdings (INST) United States $3.452B 35.18
Mirion Technologies (MIR) United States $3.402B 47.26
Braze (BRZE) United States $3.253B 0.00
Payoneer Global (PAYO) United States $3.230B 31.33
Enpro (NPO) United States $3.090B 22.95
Crane NXT (CXT) United States $3.084B 13.53
RENISHAW 20 (RNSHF) United Kingdom $2.995B 0.00
Riot Platforms (RIOT) United States $2.865B 6.25
Inter (INTR) Brazil $2.688B 20.63
First Advantage (FA) United States $2.553B 20.91
AvePoint (AVPT) United States $2.312B 0.00
N-able (NABL) United States $2.281B 58.62
Lightspeed Commerce (LSPD) Canada $2.256B 0.00
Jamf Holding (JAMF) United States $2.144B 0.00
PureCycle Technologies (PCT) United States $2.123B 0.00
Ibotta (IBTA) United States $2.035B 0.00
V2X (VVX) United States $1.917B 16.70
Sprinklr (CXM) United States $1.911B 41.89
Cipher Mining (CIFR) United States $1.826B 0.00
MeridianLink (MLNK) United States $1.683B 0.00
Distribution Solutions (DSGR) United States $1.673B 28.86
LiveRamp Holdings (RAMP) United States $1.670B 80.87
NextNav (NN) United States $1.510B 0.00
NV5 Global (NVEE) United States $1.496B 20.19
Matterport (MTTR) United States $1.452B 0.00
Thoughtworks Holding (TWKS) United States $1.441B 0.00
Cricut (CRCT) United States $1.400B 20.87
Adeia (ADEA) United States $1.358B 12.23
Opendoor Technologies (OPEN) United States $1.279B 0.00
Amplitude (AMPL) United States $1.149B 0.00
Coursera (COUR) United States $1.091B 0.00
PropertyGuru Group (PGRU) Singapore $1.090B 0.00
MediaAlpha (MAX) United States $1.086B 96.35
Real Brokerage (REAX) Canada $1.054B 0.00
SunCar Technology Group (SDA) $1.050B 0.00
Veradigm (MDRX) United States $0.997B 0.00
GigaCloud Technology (GCT) United States $0.939B 7.70
Yext (YEXT) United States $0.921B 0.00
Ecovyst (ECVT) United States $0.887B 17.72
Bitdeer Technologies Group (BTDR) Singapore $0.877B 0.00
Vivid Seats (SEAT) United States $0.859B 0.00
Bitfarms (BITF) Canada $0.842B 0.00
Vimeo (VMEO) United States $0.806B 24.30
Gaotu Techedu (GOTU) China $0.799B 0.00
Rezolve AI (RZLV) United Kingdom $0.775B 0.00
Viant Technology (DSP) United States $0.728B 0.00
ADS-TEC Energy (ADSE) Ireland $0.712B 0.00
Youdao (DAO) China $0.632B 0.00
ECARX Holdings (ECX) China $0.597B 0.00
AMTD Digital (HKD) France $0.593B 0.00
ATRenew (RERE) China $0.585B 26.67
Rackspace Technology (RXT) United States $0.527B 0.00
DeFi Technologies (DEFTF) Canada $0.501B 8.74
DATATEC (DTTLY) South Africa $0.496B 0.00
ADTRAN Holdings (ADTN) United States $0.490B 0.00
Dave (DAVE) United States $0.484B 477.62
Climb Global Solutions (CLMB) United States $0.462B 24.26
Dada Nexus (DADA) China $0.434B 0.00
Xperi (XPER) United States $0.424B 0.00
Waterdrop (WDH) China $0.415B 12.44
Priority Technology Holdings (PRTH) United States $0.410B 0.00
TELUS (CDA) (TIXT) Canada $0.408B 4.60
Logility Supply Chain Solutions (LGTY) United States $0.399B 30.83
Lesaka Technologies (LSAK) South Africa $0.350B 0.00
SmartRent (SMRT) United States $0.346B 0.00
LanzaTech Global (LNZA) United States $0.340B 0.00
AirSculpt Technologies (AIRS) United States $0.337B 65.11
Byrna Technologies (BYRN) United States $0.334B 146.80
Nano-X Imaging (NNOX) Israel $0.333B 0.00
Montana Technologies (AIRJ) United States $0.326B 0.00
Ispire Technology (ISPR) United States $0.322B 0.00
Graphjet Technology (GTI) $0.314B 0.00
Viridien (CGGYY) France $0.295B 2.44
Bit Digital (BTBT) United States $0.294B 0.00
Blade Air Mobility (BLDE) United States $0.281B 0.00
Agora (API) United States $0.258B 0.00
Accolade (ACCD) United States $0.258B 0.00
Inspired Entertainment (INSE) United States $0.256B 56.59
TeleTech Holdings (TTEC) United States $0.248B 6.25
CPI Card Group (PMTS) United States $0.244B 14.27
NWTN (NWTN) $0.243B 0.00
Intchains Group (ICG) China $0.243B 67.50
Helport AI (HPAI) United States $0.241B 0.00
Red Cat Holdings (RCAT) United States $0.231B 0.00
Vasta Platform (VSTA) Brazil $0.219B 10.80
Outbrain (OB) United States $0.218B 0.00
Cardlytics (CDLX) United States $0.208B 0.00
Orangekloud Technology (ORKT) Singapore $0.205B 0.00
MarketWise (MKTW) United States $0.187B 7.41
Innventure (INV) United States $0.167B 0.00
Amprius Technologies (AMPX) United States $0.147B 0.00
Arbe Robotics (ARBE) Israel $0.145B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.141B 0.00
Wi-LAN Inc (QTRHF) Canada $0.134B 0.00
Gogoro (GGR) Taiwan $0.131B 0.00
Allot (ALLT) Israel $0.130B 0.00
BlackSky Technology (BKSY) United States $0.128B 0.00
Skillsoft (SKIL) United States $0.128B 0.00
EVERSPIN TECH (MRAM) United States $0.128B 97.83
Bakkt Holdings (BKKT) United States $0.127B 0.00
SKYX Platforms (SKYX) United States $0.126B 0.00
CoreCard (CCRD) United States $0.125B 31.82
Veritone (VERI) United States $0.124B 0.00
FiscalNote Holdings (NOTE) United States $0.124B 0.00
WM Technology (MAPS) United States $0.121B 0.00
Mondee Holdings (MOND) United States $0.110B 0.00
OneConnect Financial Technology (OCFT) China $0.102B 0.00
FingerMotion (FNGR) Singapore $0.100B 0.00
AstroNova (ALOT) United States $0.092B 13.20
Lucas GC (LGCL) China $0.092B 0.00
Alarum Technologies (ALAR) Israel $0.085B 8.51
Owlet (OWLT) United States $0.083B 0.00
ATOS ORIGIN (AEXAY) France $0.073B 0.00
Aeries Technology (AERT) Singapore $0.073B 0.00
Zentek (ZTEK) Canada $0.071B 0.00
Odysight.ai (ODYS) Israel $0.069B 0.00
Birchtech (BCHT) United States $0.068B 0.00
MicroCloud Hologram (HOLO) China $0.064B 0.00
Loop Industries (LOOP) Canada $0.062B 0.00
Microvast Holdings (MVST) United States $0.060B 0.00
Vacasa (VCSA) United States $0.058B 0.20
Luna Innovations (LUNA) United States $0.056B 18.44
DIH Holding US (DHAI) United States $0.056B 0.00
Caravelle Group (HTCO) Singapore $0.054B 0.00
Palladyne AI (PDYN) United States $0.054B 0.00
Fathom Holdings (FTHM) United States $0.054B 0.00
Zenvia (ZENV) Brazil $0.052B 0.00
Syntec Optics Holdings (OPTX) United States $0.051B 0.00
ReAlpha Tech (AIRE) United States $0.050B 0.00
Knightscope (KSCP) United States $0.050B 0.00
Richtech Robotics (RR) United States $0.049B 0.00
Vivakor (VIVK) United States $0.048B 0.00
Digihost Technology (DGHI) United States $0.048B 0.00
XIAO-I (AIXI) China $0.047B 0.00
Bannix Acquisition (BNIX) United States $0.045B 0.00
Airship AI Holdings (AISP) United States $0.045B 0.00
SYLA Technologies (SYT) Japan $0.040B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.039B 0.00
ZenaTech (ZENA) Canada $0.037B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.037B 0.00
Katapult Holdings (KPLT) United States $0.035B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.034B 0.00
Nexalin Technology (NXL) United States $0.033B 0.00
Duos Technologies (DUOT) United States $0.033B 0.00
MMTec (MTC) Hong Kong, SAR China $0.032B 0.00
Safe Pro Group (SPAI) United States $0.032B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
Brand Engagement Network (BNAI) United States $0.030B 0.00
NiSun Enterprise Development Group (NISN) China $0.029B 0.00
Burning Rock Biotech (BNR) China $0.029B 0.00
Aterian (ATER) United States $0.024B 0.00
Mogo Inc (MOGO) Canada $0.023B 0.00
Swvl Holdings (SWVL) $0.022B 0.00
Firefly Neuroscience (AIFF) United States $0.022B 0.00
CXApp (CXAI) United States $0.021B 0.00
Hitek Global (HKIT) China $0.020B 0.00
Jianzhi Education Technology Group (JZ) China $0.019B 0.00
Soluna Holdings (SLNH) United States $0.019B 0.00
ConnectM Technology Solutions (CNTM) United States $0.018B 0.00
Paltalk (PALT) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
SAIHEAT (SAIH) Singapore $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
Maris-Tech (MTEK) Israel $0.015B 0.00
VerifyMe (VRME) United States $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Glimpse (VRAR) United States $0.013B 0.00
Exela Technologies (XELA) United States $0.012B 0.00
Global Mofy AI (GMM) China $0.012B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
SOS (SOS) China $0.010B 0.00
U-BX Technology (UBXG) $0.009B 0.00
Quhuo (QH) China $0.009B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Upexi (UPXI) United States $0.008B 0.00
Urgent.ly (ULY) United States $0.008B 0.00
Color Star Technology (ADD) United States $0.008B 0.00
CareMax (CMAX) United States $0.008B 0.00
Ohmyhome (OMH) Singapore $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Nauticus Robotics (KITT) United States $0.006B 0.00
Singularity Future Technology (SGLY) United States $0.006B 0.00
Peraso (PRSO) United States $0.005B 0.00
SIMPPLE (SPPL) Singapore $0.005B 0.00
Integrated Media Technology (IMTE) Australia $0.005B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Agrify (AGFY) United States $0.004B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Nature's Miracle Holding (NMHI) United States $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Auddia (AUUD) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.003B 0.00
Asset Entities (ASST) United States $0.003B 0.00
EZGO Technologies (EZGO) China $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
SOBR Safe (SOBR) United States $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
KWESST Micro Systems (KWE) Canada $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
MicroAlgo (MLGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
XChange TEC.INC (XHG) China $0.001B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
NAMI (NAMI) $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00