Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.54	0.57	0.51	0.56	0.56	3.21%	67,086,001
Mar 25, 2026	0.64	0.67	0.52	0.54	0.54	-16.24%	98,995,111
Mar 24, 2026	0.67	0.68	0.63	0.64	0.64	-4.47%	28,209,368
Mar 23, 2026	0.72	0.72	0.65	0.67	0.67	-1.38%	24,131,397
Mar 20, 2026	0.67	0.71	0.66	0.68	0.68	2.14%	30,388,441
Mar 19, 2026	0.68	0.69	0.63	0.67	0.67	-2.18%	34,358,683
Mar 18, 2026	0.72	0.74	0.68	0.68	0.68	-7.73%	29,414,483
Mar 17, 2026	0.80	0.82	0.74	0.74	0.74	-6.25%	80,843,742
Mar 16, 2026	0.90	0.91	0.76	0.79	0.79	-13.74%	77,093,258
Mar 13, 2026	0.94	1.00	0.91	0.92	0.92	0.83%	32,474,568
Mar 12, 2026	0.90	0.93	0.87	0.91	0.91	-3.17%	45,757,500
Mar 11, 2026	0.90	0.94	0.89	0.94	0.94	3.30%	29,494,892
Mar 10, 2026	0.90	0.95	0.87	0.91	0.91	-3.66%	95,872,811
Mar 9, 2026	0.91	0.96	0.83	0.94	0.94	1.09%	96,618,940
Mar 6, 2026	0.93	0.95	0.88	0.93	0.93	-1.92%	26,906,586
Mar 5, 2026	0.94	0.97	0.91	0.95	0.95	-1.34%	31,823,218
Mar 4, 2026	0.90	0.97	0.87	0.96	0.96	9.33%	34,017,317
Mar 3, 2026	0.87	0.92	0.85	0.88	0.88	-2.31%	47,979,808
Mar 2, 2026	0.86	0.90	0.83	0.90	0.90	2.47%	45,596,596
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
Feb 3, 2026	1.61	1.64	1.46	1.53	1.53	-5.56%	18,190,341
Feb 2, 2026	1.53	1.64	1.52	1.62	1.62	5.88%	20,829,869
Jan 30, 2026	1.51	1.59	1.50	1.53	1.53	-	12,633,087
Jan 29, 2026	1.56	1.58	1.50	1.53	1.53	-0.65%	7,931,850
Jan 28, 2026	1.61	1.64	1.51	1.54	1.54	-4.35%	9,892,395
Jan 27, 2026	1.55	1.69	1.53	1.61	1.61	5.23%	13,850,299
Jan 26, 2026	1.50	1.55	1.48	1.53	1.53	2.68%	7,801,878
Jan 23, 2026	1.56	1.57	1.48	1.49	1.49	-3.87%	9,818,763
Jan 22, 2026	1.56	1.61	1.53	1.55	1.55	-0.64%	5,725,646
Jan 21, 2026	1.54	1.61	1.53	1.56	1.56	1.96%	13,378,136
Jan 20, 2026	1.53	1.56	1.52	1.53	1.53	-2.55%	12,115,106
Jan 16, 2026	1.58	1.61	1.55	1.57	1.57	-1.26%	7,041,029
Jan 15, 2026	1.59	1.62	1.56	1.59	1.59	0.63%	8,925,464
Jan 14, 2026	1.60	1.66	1.58	1.58	1.58	-1.86%	7,427,874