Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	15.02	16.55	13.20	13.24	13.24	-13.35%	1,759,906
Jun 12, 2026	13.60	15.92	13.30	15.28	15.28	11.70%	1,542,356
Jun 11, 2026	13.13	14.15	13.00	13.68	13.68	4.54%	1,321,221
Jun 10, 2026	13.89	13.90	13.00	13.08	13.08	-6.09%	1,216,258
Jun 9, 2026	14.80	15.16	13.80	13.93	13.93	-5.17%	1,618,642
Jun 8, 2026	14.67	16.19	14.11	14.69	14.69	1.18%	1,344,349
Jun 5, 2026	15.02	16.38	14.52	14.52	14.52	-2.06%	1,376,082
Jun 4, 2026	14.69	16.68	14.62	14.83	14.83	2.36%	1,515,973
Jun 3, 2026	16.69	16.69	14.30	14.48	14.48	-12.37%	2,000,926
Jun 2, 2026	18.13	18.76	16.36	16.53	16.53	-12.88%	1,478,321
Jun 1, 2026	18.85	19.34	18.01	18.97	18.97	0.67%	1,143,382
May 29, 2026	18.86	20.40	18.00	18.85	18.85	-0.31%	1,827,436
May 28, 2026	17.40	18.95	17.32	18.90	18.90	8.61%	1,086,025
May 27, 2026	17.71	18.39	16.81	17.41	17.41	-1.74%	1,338,390
May 26, 2026	16.20	17.96	16.14	17.71	17.71	8.28%	1,361,538
May 22, 2026	16.20	16.80	15.20	16.36	16.36	1.21%	600,892
May 21, 2026	15.73	16.33	15.00	16.16	16.16	0.96%	1,211,720
May 20, 2026	16.50	16.81	15.24	16.01	16.01	-5.43%	1,050,309
May 19, 2026	16.00	17.00	15.72	16.93	16.93	5.52%	760,730
May 18, 2026	15.80	16.07	14.60	16.04	16.04	2.04%	924,200
May 15, 2026	15.62	16.99	15.57	15.72	15.72	-1.72%	513,340
May 14, 2026	15.75	16.49	15.05	16.00	16.00	1.07%	1,506,237
May 13, 2026	14.55	15.92	13.64	15.83	15.83	9.01%	1,432,106
May 12, 2026	16.42	16.59	14.24	14.52	14.52	-12.32%	2,023,785
May 11, 2026	18.71	19.00	16.34	16.56	16.56	-11.47%	2,301,231
May 8, 2026	17.40	19.38	16.55	18.71	18.71	7.48%	1,300,900
May 7, 2026	18.56	19.15	16.84	17.41	17.41	-7.02%	1,131,449
May 6, 2026	20.70	20.80	16.83	18.72	18.72	7.34%	1,761,396
May 5, 2026	16.08	17.91	15.83	17.44	17.44	7.65%	1,383,436
May 4, 2026	15.65	16.76	15.20	16.20	16.20	3.59%	1,027,382