5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
-17.40%
6 MONTH PERFORMANCE
-31.20%
YEAR-TO-DATE PERFORMANCE
-21.46%
1 YEAR PERFORMANCE
-30.23%
Alight, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $5.33 | $5.43 (1.88%) | $5.46 | $5.29 | 4.02 M | $2.89 B |
| 06/02/2025 | $5.42 | $5.32 (-1.85%) | $5.42 | $5.25 | 7.45 M | $2.83 B |
| 05/30/2025 | $5.48 | $5.46 (-0.36%) | $5.50 | $5.42 | 6.08 M | $2.91 B |
| 05/29/2025 | $5.47 | $5.54 (1.28%) | $5.55 | $5.44 | 6.10 M | $2.95 B |
| 05/28/2025 | $5.52 | $5.43 (-1.63%) | $5.57 | $5.42 | 7.51 M | $2.89 B |
| 05/27/2025 | $5.50 | $5.53 (0.55%) | $5.55 | $5.41 | 8.49 M | $2.94 B |
| 05/23/2025 | $5.44 | $5.39 (-0.92%) | $5.46 | $5.36 | 7.73 M | $2.87 B |
| 05/22/2025 | $5.46 | $5.52 (1.1%) | $5.56 | $5.42 | 8.69 M | $2.94 B |
| 05/21/2025 | $5.68 | $5.47 (-3.7%) | $5.70 | $5.45 | 8.94 M | $2.91 B |
| 05/20/2025 | $5.68 | $5.68 (0%) | $5.74 | $5.66 | 11.33 M | $3.02 B |
| 05/19/2025 | $5.65 | $5.71 (1.06%) | $5.75 | $5.63 | 5.95 M | $3.04 B |
| 05/16/2025 | $5.79 | $5.76 (-0.52%) | $5.81 | $5.71 | 7.03 M | $3.07 B |
| 05/15/2025 | $5.82 | $5.75 (-1.2%) | $5.83 | $5.67 | 7.67 M | $3.06 B |
| 05/14/2025 | $5.83 | $5.85 (0.34%) | $5.88 | $5.76 | 6.04 M | $3.11 B |
| 05/13/2025 | $5.83 | $5.89 (1.03%) | $5.92 | $5.80 | 7.00 M | $3.14 B |
| 05/12/2025 | $5.76 | $5.79 (0.52%) | $5.93 | $5.70 | 18.67 M | $3.08 B |
| 05/09/2025 | $5.62 | $5.57 (-0.89%) | $5.68 | $5.53 | 5.46 M | $2.96 B |
| 05/08/2025 | $5.26 | $5.61 (6.65%) | $5.69 | $5.15 | 11.66 M | $2.99 B |
| 05/07/2025 | $5.31 | $5.23 (-1.51%) | $5.31 | $5.12 | 12.09 M | $2.78 B |
| 05/06/2025 | $5.18 | $5.21 (0.58%) | $5.31 | $5.13 | 9.07 M | $2.77 B |
| 05/05/2025 | $5.26 | $5.25 (-0.19%) | $5.34 | $5.19 | 6.43 M | $2.79 B |
| 05/02/2025 | $5.28 | $5.32 (0.76%) | $5.36 | $5.25 | 5.64 M | $2.83 B |
| 05/01/2025 | $5.15 | $5.20 (0.97%) | $5.27 | $5.10 | 9.56 M | $2.77 B |
| 04/30/2025 | $5.15 | $5.11 (-0.78%) | $5.17 | $5.04 | 14.26 M | $2.72 B |
| 04/29/2025 | $5.21 | $5.28 (1.34%) | $5.31 | $5.18 | 11.04 M | $2.81 B |
| 04/28/2025 | $5.24 | $5.21 (-0.57%) | $5.41 | $5.13 | 9.20 M | $2.77 B |
| 04/25/2025 | $5.24 | $5.24 (0%) | $5.26 | $5.13 | 7.69 M | $2.79 B |
| 04/24/2025 | $5.05 | $5.27 (4.36%) | $5.29 | $5.00 | 10.80 M | $2.81 B |
| 04/23/2025 | $5.08 | $5.06 (-0.39%) | $5.28 | $5.03 | 13.62 M | $2.69 B |
| 04/22/2025 | $4.86 | $4.86 (0%) | $4.89 | $4.78 | 10.15 M | $2.59 B |
| 04/21/2025 | $4.93 | $4.81 (-2.43%) | $4.99 | $4.77 | 8.01 M | $2.56 B |
| 04/17/2025 | $5.02 | $4.99 (-0.6%) | $5.06 | $4.91 | 10.44 M | $2.66 B |
| 04/16/2025 | $4.97 | $5.03 (1.21%) | $5.07 | $4.96 | 9.70 M | $2.68 B |
| 04/15/2025 | $5.08 | $5.00 (-1.57%) | $5.18 | $4.98 | 7.64 M | $2.66 B |
| 04/14/2025 | $5.12 | $5.10 (-0.39%) | $5.12 | $4.95 | 13.10 M | $2.71 B |
| 04/11/2025 | $4.91 | $4.96 (1.02%) | $4.96 | $4.73 | 14.63 M | $2.64 B |
| 04/10/2025 | $5.16 | $4.99 (-3.29%) | $5.23 | $4.85 | 12.22 M | $2.66 B |
| 04/09/2025 | $4.60 | $5.34 (16.09%) | $5.44 | $4.59 | 25.40 M | $2.84 B |
| 04/08/2025 | $5.09 | $4.69 (-7.86%) | $5.15 | $4.60 | 14.58 M | $2.50 B |
| 04/07/2025 | $4.56 | $4.84 (6.14%) | $5.07 | $4.49 | 19.50 M | $2.58 B |
| 04/04/2025 | $5.07 | $4.78 (-5.72%) | $5.07 | $4.72 | 10.10 M | $2.54 B |
| 04/03/2025 | $5.57 | $5.28 (-5.21%) | $5.62 | $5.27 | 7.12 M | $2.81 B |
| 04/02/2025 | $5.75 | $5.89 (2.43%) | $5.90 | $5.73 | 6.21 M | $3.14 B |
| 04/01/2025 | $5.91 | $5.82 (-1.52%) | $5.93 | $5.79 | 7.83 M | $3.10 B |
| 03/31/2025 | $5.81 | $5.93 (2.07%) | $5.99 | $5.76 | 10.35 M | $3.16 B |
| 03/28/2025 | $6.19 | $5.92 (-4.36%) | $6.19 | $5.88 | 7.78 M | $3.15 B |
| 03/27/2025 | $6.20 | $6.21 (0.16%) | $6.24 | $6.12 | 5.27 M | $3.31 B |
| 03/26/2025 | $6.22 | $6.20 (-0.32%) | $6.27 | $6.15 | 5.92 M | $3.30 B |
| 03/25/2025 | $6.25 | $6.19 (-0.96%) | $6.31 | $6.14 | 11.17 M | $3.29 B |
| 03/24/2025 | $6.16 | $6.23 (1.14%) | $6.31 | $6.10 | 7.07 M | $3.32 B |
| 03/21/2025 | $5.96 | $6.06 (1.68%) | $6.08 | $5.88 | 9.32 M | $3.23 B |
| 03/20/2025 | $6.10 | $6.02 (-1.31%) | $6.34 | $6.01 | 11.09 M | $3.20 B |
| 03/19/2025 | $6.19 | $6.17 (-0.32%) | $6.27 | $6.09 | 8.90 M | $3.28 B |
| 03/18/2025 | $6.29 | $6.14 (-2.38%) | $6.33 | $6.12 | 10.15 M | $3.27 B |
| 03/17/2025 | $6.09 | $6.33 (3.94%) | $6.39 | $6.09 | 9.54 M | $3.37 B |
| 03/14/2025 | $5.98 | $6.11 (2.17%) | $6.12 | $5.96 | 6.86 M | $3.25 B |
| 03/13/2025 | $6.10 | $5.91 (-3.11%) | $6.16 | $5.87 | 7.24 M | $3.15 B |
| 03/12/2025 | $6.11 | $6.06 (-0.82%) | $6.17 | $6.01 | 9.07 M | $3.23 B |
| 03/11/2025 | $6.12 | $6.03 (-1.47%) | $6.19 | $5.98 | 9.59 M | $3.21 B |
| 03/10/2025 | $6.29 | $6.16 (-2.07%) | $6.44 | $6.16 | 7.29 M | $3.28 B |
| 03/07/2025 | $6.27 | $6.36 (1.44%) | $6.46 | $6.25 | 10.32 M | $3.39 B |
| 03/06/2025 | $6.46 | $6.32 (-2.17%) | $6.54 | $6.29 | 8.07 M | $3.36 B |
| 03/05/2025 | $6.40 | $6.54 (2.19%) | $6.57 | $6.40 | 8.61 M | $3.48 B |
| 03/04/2025 | $6.48 | $6.31 (-2.62%) | $6.51 | $6.29 | 10.26 M | $3.36 B |
| 03/03/2025 | $6.79 | $6.58 (-3.09%) | $6.89 | $6.55 | 8.10 M | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
