Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.85	15.01	14.29	14.33	14.33	-4.21%	313,913
Aug 25, 2026	14.78	15.14	14.55	14.96	14.96	0.61%	417,976
Aug 24, 2026	14.22	15.54	14.22	14.87	14.87	4.57%	709,037
Aug 21, 2026	13.54	14.36	13.40	14.22	14.22	6.04%	539,443
Aug 20, 2026	13.50	13.70	13.34	13.41	13.41	-2.61%	472,239
Aug 19, 2026	13.53	14.31	13.51	13.77	13.77	2.53%	374,289
Aug 18, 2026	13.27	13.68	13.17	13.43	13.43	-0.07%	608,343
Aug 17, 2026	13.58	13.88	13.26	13.44	13.44	-2.61%	403,447
Aug 14, 2026	14.82	14.90	13.62	13.80	13.80	-5.67%	330,672
Aug 13, 2026	14.01	14.89	13.88	14.63	14.63	4.57%	441,272
Aug 12, 2026	13.43	14.07	13.07	13.99	13.99	3.55%	427,041
Aug 11, 2026	14.86	14.95	13.49	13.51	13.51	-7.72%	452,274
Aug 10, 2026	15.00	15.41	14.39	14.64	14.64	-3.17%	501,443
Aug 7, 2026	15.37	15.86	15.02	15.12	15.12	-3.01%	386,534
Aug 6, 2026	14.26	15.82	14.25	15.59	15.59	8.04%	668,237
Aug 5, 2026	15.16	15.33	13.54	14.43	14.43	-16.01%	1,529,744
Aug 4, 2026	19.09	20.20	16.91	17.18	17.18	-12.48%	1,173,188
Aug 3, 2026	17.84	19.67	17.79	19.63	19.63	15.61%	561,699
Jul 31, 2026	18.00	18.16	16.44	16.98	16.98	-7.06%	535,402
Jul 30, 2026	19.72	19.82	17.46	18.27	18.27	-9.96%	527,697
Jul 29, 2026	19.74	20.82	19.37	20.29	20.29	2.17%	617,559
Jul 28, 2026	19.73	20.76	19.67	19.86	19.86	0.66%	576,463
Jul 27, 2026	19.24	21.03	19.12	19.73	19.73	4.56%	583,713
Jul 24, 2026	18.34	19.28	18.13	18.87	18.87	3.23%	342,964
Jul 23, 2026	19.40	19.40	17.74	18.28	18.28	-5.43%	366,350
Jul 22, 2026	18.79	19.41	18.23	19.33	19.33	2.93%	516,508
Jul 21, 2026	20.31	21.15	18.07	18.78	18.78	-7.71%	779,202
Jul 20, 2026	20.93	21.52	20.16	20.35	20.35	-6.39%	446,916
Jul 17, 2026	21.41	21.77	20.35	21.74	21.74	0.79%	480,329
Jul 16, 2026	22.08	22.31	20.57	21.57	21.57	-0.83%	613,664
Jul 15, 2026	21.94	23.68	21.64	21.75	21.75	-0.87%	747,440
Jul 14, 2026	20.21	22.17	19.82	21.94	21.94	5.28%	935,318
Jul 13, 2026	19.90	21.14	19.61	20.84	20.84	6.22%	881,270
Jul 10, 2026	18.66	19.84	18.13	19.62	19.62	6.46%	573,971
Jul 9, 2026	19.66	19.66	18.08	18.43	18.43	-8.45%	675,720
Jul 8, 2026	18.49	20.70	18.24	20.13	20.13	5.72%	1,192,947
Jul 7, 2026	16.05	19.14	16.05	19.04	19.04	13.94%	1,259,243
Jul 6, 2026	14.17	17.19	14.11	16.71	16.71	17.18%	1,339,179
Jul 2, 2026	13.15	14.29	12.76	14.26	14.26	3.86%	1,201,555
Jul 1, 2026	11.41	14.75	11.31	13.73	13.73	22.59%	1,753,377
Jun 30, 2026	11.10	11.40	10.50	11.20	11.20	1.89%	1,314,189
Jun 29, 2026	11.52	11.88	10.45	10.99	10.99	-4.80%	1,575,691
Jun 26, 2026	11.24	12.50	11.09	11.55	11.55	2.30%	4,164,063
Jun 25, 2026	11.49	12.46	11.11	11.29	11.29	-1.48%	1,570,156
Jun 24, 2026	10.20	11.90	10.15	11.46	11.46	9.38%	1,996,974
Jun 23, 2026	11.00	11.74	10.40	10.47	10.47	-4.82%	1,716,146
Jun 22, 2026	11.35	12.30	11.00	11.00	11.00	-3.34%	1,512,041
Jun 18, 2026	11.00	11.56	10.72	11.38	11.38	-4.40%	1,940,556
Jun 17, 2026	12.60	13.70	11.80	11.91	11.91	-3.42%	1,755,117
Jun 16, 2026	13.66	13.66	11.76	12.33	12.33	-6.86%	2,356,805