Alight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	9.86	9.93	9.50	9.59	9.59	-3.42%	73,445
Oct 7, 2026	8.94	10.10	8.90	9.93	9.93	9.60%	485,628
Oct 6, 2026	8.77	9.35	8.65	9.06	9.06	3.66%	471,658
Oct 5, 2026	8.74	8.88	8.51	8.74	8.74	-1.24%	414,112
Oct 2, 2026	9.25	9.25	8.71	8.85	8.85	-2.32%	489,224
Oct 1, 2026	8.89	9.39	8.86	9.06	9.06	1.57%	782,306
Sep 30, 2026	9.19	9.32	8.81	8.92	8.92	-3.36%	565,929
Sep 29, 2026	9.88	10.01	9.02	9.23	9.23	-6.48%	619,129
Sep 28, 2026	10.82	10.82	9.70	9.87	9.87	-10.44%	782,610
Sep 25, 2026	11.18	11.64	10.84	11.02	11.02	-2.30%	405,576
Sep 24, 2026	12.55	12.58	10.86	11.28	11.28	-10.05%	615,183
Sep 23, 2026	12.84	13.08	12.30	12.54	12.54	-2.87%	379,470
Sep 22, 2026	12.11	13.21	12.01	12.91	12.91	8.40%	529,672
Sep 21, 2026	11.59	12.06	11.56	11.91	11.91	1.19%	378,191
Sep 18, 2026	12.25	12.25	11.71	11.77	11.77	-4.23%	719,693
Sep 17, 2026	11.94	12.52	11.88	12.29	12.29	3.28%	382,062
Sep 16, 2026	11.95	12.20	11.62	11.90	11.90	0.25%	429,724
Sep 15, 2026	12.15	12.38	11.87	11.87	11.87	-4.04%	328,456
Sep 14, 2026	12.10	12.52	12.02	12.37	12.37	3.43%	439,746
Sep 11, 2026	12.22	12.55	11.84	11.96	11.96	-0.75%	370,152
Sep 10, 2026	12.74	12.74	11.98	12.05	12.05	-3.98%	444,701
Sep 9, 2026	13.46	13.46	12.33	12.55	12.55	-6.69%	467,105
Sep 8, 2026	14.81	14.81	13.40	13.45	13.45	-9.85%	401,079
Sep 4, 2026	14.88	14.97	14.25	14.92	14.92	0.20%	397,762
Sep 3, 2026	14.37	15.10	14.37	14.89	14.89	5.16%	427,885
Sep 2, 2026	13.67	14.42	13.67	14.16	14.16	2.46%	393,649
Sep 1, 2026	14.16	14.33	13.82	13.82	13.82	-3.42%	378,199
Aug 31, 2026	14.23	14.66	13.77	14.31	14.31	2.07%	388,983
Aug 28, 2026	14.21	14.80	14.02	14.02	14.02	-1.34%	407,933
Aug 27, 2026	14.54	14.78	13.97	14.21	14.21	-0.84%	271,081
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