Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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