Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.58	0.59	0.55	0.54	-	-5.66%	3,158,035
Jun 26, 2026	0.56	0.63	0.55	0.58	0.58	2.30%	82,564,754
Jun 25, 2026	0.57	0.62	0.56	0.56	0.56	-1.48%	31,399,748
Jun 24, 2026	0.51	0.60	0.51	0.57	0.57	9.38%	39,933,298
Jun 23, 2026	0.55	0.59	0.52	0.52	0.52	-4.82%	34,297,153
Jun 22, 2026	0.57	0.62	0.55	0.55	0.55	-3.34%	30,204,755
Jun 18, 2026	0.55	0.58	0.54	0.57	0.57	-4.40%	38,678,071
Jun 17, 2026	0.63	0.69	0.59	0.60	0.60	-3.42%	35,060,554
Jun 16, 2026	0.68	0.68	0.59	0.62	0.62	-6.86%	47,108,382
Jun 15, 2026	0.75	0.83	0.66	0.66	0.66	-13.35%	35,118,952
Jun 12, 2026	0.68	0.80	0.67	0.76	0.76	11.70%	30,831,241
Jun 11, 2026	0.66	0.71	0.65	0.68	0.68	4.54%	26,391,775
Jun 10, 2026	0.69	0.69	0.65	0.65	0.65	-6.09%	24,315,673
Jun 9, 2026	0.74	0.76	0.69	0.70	0.70	-5.17%	32,347,529
Jun 8, 2026	0.73	0.81	0.71	0.73	0.73	1.18%	26,880,166
Jun 5, 2026	0.75	0.82	0.73	0.73	0.73	-2.06%	27,507,904
Jun 4, 2026	0.73	0.83	0.73	0.74	0.74	2.36%	30,276,695
Jun 3, 2026	0.83	0.83	0.71	0.72	0.72	-12.37%	39,980,660
Jun 2, 2026	0.91	0.94	0.82	0.83	0.83	-12.88%	27,708,000
Jun 1, 2026	0.94	0.97	0.90	0.95	0.95	0.67%	22,834,010
May 29, 2026	0.94	1.02	0.90	0.94	0.94	-0.31%	36,351,479
May 28, 2026	0.87	0.95	0.87	0.95	0.95	8.61%	21,636,794
May 27, 2026	0.89	0.92	0.84	0.87	0.87	-1.74%	26,740,440
May 26, 2026	0.81	0.90	0.81	0.89	0.89	8.28%	26,917,591
May 22, 2026	0.81	0.84	0.76	0.82	0.82	1.21%	11,996,200
May 21, 2026	0.79	0.82	0.75	0.81	0.81	0.96%	24,227,396
May 20, 2026	0.82	0.84	0.76	0.80	0.80	-5.43%	21,000,080
May 19, 2026	0.80	0.85	0.79	0.85	0.85	5.52%	15,187,168
May 18, 2026	0.79	0.80	0.73	0.80	0.80	2.04%	18,468,996
May 15, 2026	0.78	0.85	0.78	0.79	0.79	-1.73%	10,266,816
May 14, 2026	0.79	0.82	0.75	0.80	0.80	1.07%	30,124,752
May 13, 2026	0.73	0.80	0.68	0.79	0.79	9.01%	28,642,138
May 12, 2026	0.82	0.83	0.71	0.73	0.73	-12.32%	40,475,718
May 11, 2026	0.94	0.95	0.82	0.83	0.83	-11.47%	46,024,635
May 8, 2026	0.87	0.97	0.83	0.94	0.94	7.48%	26,018,015
May 7, 2026	0.93	0.96	0.84	0.87	0.87	-7.02%	22,628,981
May 6, 2026	1.04	1.04	0.84	0.94	0.94	7.34%	35,227,924
May 5, 2026	0.80	0.90	0.79	0.87	0.87	7.65%	27,668,734
May 4, 2026	0.78	0.84	0.76	0.81	0.81	3.59%	20,547,657
May 1, 2026	0.83	0.84	0.77	0.78	0.78	-5.50%	16,851,916
Apr 30, 2026	0.75	0.83	0.72	0.83	0.83	10.31%	21,585,268
Apr 29, 2026	0.73	0.75	0.72	0.75	0.75	2.30%	14,434,644
Apr 28, 2026	0.66	0.74	0.66	0.73	0.73	10.94%	15,138,292
Apr 27, 2026	0.70	0.74	0.66	0.66	0.66	-6.32%	25,966,236
Apr 24, 2026	0.65	0.71	0.63	0.71	0.71	7.87%	17,350,160
Apr 23, 2026	0.65	0.66	0.61	0.65	0.65	1.14%	16,523,648
Apr 22, 2026	0.63	0.67	0.62	0.65	0.65	2.31%	11,978,730
Apr 21, 2026	0.65	0.68	0.61	0.63	0.63	-3.53%	18,107,981
Apr 20, 2026	0.62	0.66	0.61	0.66	0.66	6.55%	18,345,202
Apr 17, 2026	0.65	0.66	0.61	0.61	0.61	-4.77%	16,848,077
Apr 16, 2026	0.67	0.67	0.62	0.65	0.65	-0.22%	21,352,469
Apr 15, 2026	0.62	0.66	0.62	0.65	0.65	4.56%	21,766,587
Apr 14, 2026	0.62	0.66	0.61	0.62	0.62	0.31%	21,459,086
Apr 13, 2026	0.56	0.64	0.54	0.62	0.62	6.64%	35,834,118
Apr 10, 2026	0.52	0.58	0.52	0.58	0.58	12.13%	19,488,037
Apr 9, 2026	0.50	0.52	0.48	0.52	0.52	5.24%	24,419,298
Apr 8, 2026	0.53	0.54	0.48	0.49	0.49	-3.60%	21,008,953
Apr 7, 2026	0.54	0.56	0.51	0.51	0.51	-7.51%	23,524,471
Apr 6, 2026	0.54	0.57	0.53	0.55	0.55	-0.18%	21,370,868
Apr 2, 2026	0.54	0.57	0.53	0.55	0.55	-4.64%	18,746,912
Apr 1, 2026	0.58	0.60	0.54	0.58	0.58	-0.88%	33,683,730
Mar 31, 2026	0.56	0.60	0.55	0.58	0.58	4.54%	26,623,039
Mar 30, 2026	0.54	0.58	0.54	0.56	0.56	2.75%	35,097,728
Mar 27, 2026	0.54	0.55	0.50	0.54	0.54	-2.38%	66,743,123
Mar 26, 2026	0.54	0.57	0.51	0.56	0.56	3.21%	67,112,539
Mar 25, 2026	0.64	0.67	0.52	0.54	0.54	-16.24%	99,088,329
Mar 24, 2026	0.67	0.68	0.63	0.64	0.64	-4.47%	28,219,046
Mar 23, 2026	0.72	0.72	0.65	0.67	0.67	-1.38%	24,140,868
Mar 20, 2026	0.67	0.71	0.66	0.68	0.68	2.14%	31,099,181
Mar 19, 2026	0.68	0.69	0.63	0.67	0.67	-2.18%	34,711,127
Mar 18, 2026	0.72	0.74	0.68	0.68	0.68	-7.73%	29,488,156
Mar 17, 2026	0.80	0.82	0.74	0.74	0.74	-6.25%	80,956,423
Mar 16, 2026	0.90	0.91	0.76	0.79	0.79	-13.74%	77,142,869
Mar 13, 2026	0.94	1.00	0.91	0.92	0.92	0.83%	32,475,378
Mar 12, 2026	0.90	0.93	0.87	0.91	0.91	-3.17%	45,820,921
Mar 11, 2026	0.90	0.94	0.89	0.94	0.94	3.30%	29,525,411
Mar 10, 2026	0.90	0.95	0.87	0.91	0.91	-3.66%	98,035,898
Mar 9, 2026	0.91	0.96	0.83	0.94	0.94	1.09%	96,681,593
Mar 6, 2026	0.93	0.95	0.88	0.93	0.93	-1.92%	27,102,819
Mar 5, 2026	0.94	0.97	0.91	0.95	0.95	-1.34%	32,022,464
Mar 4, 2026	0.90	0.97	0.87	0.96	0.96	9.33%	34,230,472
Mar 3, 2026	0.87	0.92	0.85	0.88	0.88	-2.31%	48,230,460
Mar 2, 2026	0.86	0.90	0.83	0.90	0.90	2.47%	45,925,862
Feb 27, 2026	0.87	0.91	0.84	0.88	0.88	-1.37%	40,164,012
Feb 26, 2026	0.82	0.90	0.81	0.89	0.89	13.03%	63,640,486
Feb 25, 2026	0.79	0.79	0.73	0.79	0.79	2.73%	53,696,556
Feb 24, 2026	0.71	0.79	0.71	0.77	0.77	6.80%	53,770,277
Feb 23, 2026	0.76	0.77	0.65	0.72	0.72	-4.60%	35,225,878
Feb 20, 2026	0.81	0.81	0.72	0.75	0.75	-6.87%	47,871,323
Feb 19, 2026	0.88	0.92	0.72	0.81	0.81	-38.21%	97,938,833
Feb 18, 2026	1.29	1.35	1.26	1.31	1.31	1.55%	12,969,933
Feb 17, 2026	1.31	1.35	1.26	1.29	1.29	-0.77%	10,163,357
Feb 13, 2026	1.35	1.39	1.29	1.30	1.30	-2.99%	12,361,385
Feb 12, 2026	1.42	1.46	1.30	1.34	1.34	-5.63%	10,497,102
Feb 11, 2026	1.53	1.53	1.36	1.42	1.42	-5.96%	16,923,313
Feb 10, 2026	1.51	1.56	1.50	1.51	1.51	-1.95%	6,237,669
Feb 9, 2026	1.60	1.62	1.53	1.54	1.54	-3.75%	5,832,943
Feb 6, 2026	1.56	1.62	1.55	1.60	1.60	3.23%	7,597,409
Feb 5, 2026	1.57	1.60	1.52	1.55	1.55	-2.52%	9,409,721
Feb 4, 2026	1.52	1.60	1.52	1.59	1.59	3.92%	14,254,676