Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.93	0.94	0.91	0.91	-	-3.04%	791,897
May 8, 2026	0.87	0.97	0.83	0.94	0.94	7.48%	25,979,762
May 7, 2026	0.93	0.96	0.84	0.87	0.87	-7.02%	22,606,347
May 6, 2026	1.04	1.04	0.84	0.94	0.94	7.34%	35,047,337
May 5, 2026	0.80	0.90	0.79	0.87	0.87	7.65%	21,628,436
May 4, 2026	0.78	0.84	0.76	0.81	0.81	3.59%	20,526,027
May 1, 2026	0.83	0.84	0.77	0.78	0.78	-5.50%	16,821,035
Apr 30, 2026	0.75	0.83	0.72	0.83	0.83	10.31%	21,570,632
Apr 29, 2026	0.73	0.75	0.72	0.75	0.75	2.30%	14,431,402
Apr 28, 2026	0.66	0.74	0.66	0.73	0.73	10.94%	15,129,026
Apr 27, 2026	0.70	0.74	0.66	0.66	0.66	-6.32%	25,953,082
Apr 24, 2026	0.65	0.71	0.63	0.71	0.71	7.87%	17,328,304
Apr 23, 2026	0.65	0.66	0.61	0.65	0.65	1.14%	16,513,979
Apr 22, 2026	0.63	0.67	0.62	0.65	0.65	2.31%	11,952,066
Apr 21, 2026	0.65	0.68	0.61	0.63	0.63	-3.53%	18,099,239
Apr 20, 2026	0.62	0.66	0.61	0.66	0.66	6.55%	18,306,490
Apr 17, 2026	0.65	0.66	0.61	0.61	0.61	-4.77%	16,833,847
Apr 16, 2026	0.67	0.67	0.62	0.65	0.65	-0.22%	21,336,579
Apr 15, 2026	0.62	0.66	0.62	0.65	0.65	4.56%	21,753,130
Apr 14, 2026	0.62	0.66	0.61	0.62	0.62	0.31%	21,444,648
Apr 13, 2026	0.56	0.64	0.54	0.62	0.62	6.64%	35,759,214
Apr 10, 2026	0.52	0.58	0.52	0.58	0.58	12.13%	19,428,272
Apr 9, 2026	0.50	0.52	0.48	0.52	0.52	5.24%	24,376,270
Apr 8, 2026	0.53	0.54	0.48	0.49	0.49	-3.60%	20,155,197
Apr 7, 2026	0.54	0.56	0.51	0.51	0.51	-7.51%	23,481,507
Apr 6, 2026	0.54	0.57	0.53	0.55	0.55	-0.18%	21,367,447
Apr 2, 2026	0.54	0.57	0.53	0.55	0.55	-4.64%	18,710,419
Apr 1, 2026	0.58	0.60	0.54	0.58	0.58	-0.88%	33,677,818
Mar 31, 2026	0.56	0.60	0.55	0.58	0.58	4.54%	26,478,236
Mar 30, 2026	0.54	0.58	0.54	0.56	0.56	2.75%	35,096,267
Mar 27, 2026	0.54	0.55	0.50	0.54	0.54	-2.38%	66,707,507
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