-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.49% -
3 MONTH PERFORMANCE
-1.63% -
6 MONTH PERFORMANCE
-26.29% -
YEAR-TO-DATE PERFORMANCE
-14.89% -
1 YEAR PERFORMANCE
+2.40%
Alight, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.29 | $7.26 (-0.41%) | $7.39 | $7.24 | 2.20 M | $3.97 B |
| 09/26/2024 | $7.26 | $7.18 (-1.1%) | $7.28 | $7.10 | 3.38 M | $3.92 B |
| 09/25/2024 | $7.23 | $7.17 (-0.83%) | $7.29 | $7.16 | 3.77 M | $3.92 B |
| 09/24/2024 | $7.40 | $7.26 (-1.89%) | $7.42 | $7.25 | 5.20 M | $3.97 B |
| 09/23/2024 | $7.34 | $7.33 (-0.14%) | $7.39 | $7.27 | 3.08 M | $4.00 B |
| 09/20/2024 | $7.37 | $7.32 (-0.68%) | $7.49 | $7.31 | 14.02 M | $4.00 B |
| 09/19/2024 | $7.37 | $7.47 (1.36%) | $7.48 | $7.30 | 3.46 M | $4.08 B |
| 09/18/2024 | $7.23 | $7.24 (0.14%) | $7.38 | $7.19 | 4.33 M | $3.95 B |
| 09/17/2024 | $7.34 | $7.21 (-1.77%) | $7.41 | $7.17 | 3.85 M | $3.94 B |
| 09/16/2024 | $7.29 | $7.28 (-0.14%) | $7.32 | $7.23 | 3.59 M | $3.98 B |
| 09/13/2024 | $7.22 | $7.23 (0.14%) | $7.31 | $7.18 | 4.13 M | $3.95 B |
| 09/12/2024 | $7.08 | $7.16 (1.13%) | $7.23 | $6.99 | 5.79 M | $3.91 B |
| 09/11/2024 | $7.00 | $7.07 (1%) | $7.11 | $6.95 | 5.50 M | $3.86 B |
| 09/10/2024 | $7.21 | $7.03 (-2.5%) | $7.21 | $6.90 | 6.63 M | $3.84 B |
| 09/09/2024 | $7.15 | $7.20 (0.7%) | $7.32 | $7.15 | 5.54 M | $3.93 B |
| 09/06/2024 | $7.19 | $7.16 (-0.42%) | $7.34 | $7.07 | 6.39 M | $3.91 B |
| 09/05/2024 | $7.33 | $7.19 (-1.91%) | $7.34 | $7.19 | 16.30 M | $3.93 B |
| 09/04/2024 | $7.30 | $7.29 (-0.14%) | $7.42 | $7.25 | 2.66 M | $3.98 B |
| 09/03/2024 | $7.38 | $7.33 (-0.68%) | $7.48 | $7.29 | 3.85 M | $4.00 B |
| 08/30/2024 | $7.41 | $7.46 (0.67%) | $7.49 | $7.29 | 4.28 M | $4.07 B |
| 08/29/2024 | $7.34 | $7.37 (0.41%) | $7.46 | $7.31 | 3.02 M | $4.03 B |
| 08/28/2024 | $7.40 | $7.26 (-1.89%) | $7.41 | $7.22 | 8.51 M | $3.97 B |
| 08/27/2024 | $7.28 | $7.45 (2.34%) | $7.48 | $7.22 | 4.14 M | $4.07 B |
| 08/26/2024 | $7.19 | $7.33 (1.95%) | $7.43 | $7.17 | 4.91 M | $4.00 B |
| 08/23/2024 | $7.06 | $7.15 (1.27%) | $7.18 | $6.99 | 3.96 M | $3.91 B |
| 08/22/2024 | $7.06 | $7.00 (-0.85%) | $7.10 | $6.95 | 2.23 M | $3.82 B |
| 08/21/2024 | $6.95 | $7.03 (1.15%) | $7.06 | $6.91 | 3.01 M | $3.84 B |
| 08/20/2024 | $6.87 | $6.93 (0.87%) | $7.02 | $6.87 | 3.58 M | $3.78 B |
| 08/19/2024 | $6.96 | $7.04 (1.15%) | $7.06 | $6.93 | 2.62 M | $3.85 B |
| 08/16/2024 | $6.92 | $6.93 (0.14%) | $7.06 | $6.90 | 4.40 M | $3.78 B |
| 08/15/2024 | $6.95 | $6.96 (0.14%) | $7.02 | $6.87 | 4.08 M | $3.80 B |
| 08/14/2024 | $6.96 | $6.80 (-2.3%) | $6.96 | $6.73 | 5.33 M | $3.71 B |
| 08/13/2024 | $6.88 | $6.93 (0.73%) | $6.98 | $6.79 | 3.75 M | $3.78 B |
| 08/12/2024 | $6.85 | $6.85 (0%) | $6.95 | $6.80 | 3.76 M | $3.74 B |
| 08/09/2024 | $6.92 | $6.88 (-0.58%) | $6.99 | $6.85 | 4.25 M | $3.76 B |
| 08/08/2024 | $6.84 | $6.90 (0.88%) | $6.98 | $6.67 | 5.23 M | $3.77 B |
| 08/07/2024 | $6.57 | $6.79 (3.35%) | $6.88 | $6.53 | 7.42 M | $3.71 B |
| 08/06/2024 | $6.41 | $6.52 (1.72%) | $6.85 | $6.15 | 14.36 M | $3.56 B |
| 08/05/2024 | $6.83 | $6.90 (1.02%) | $7.07 | $6.77 | 8.30 M | $3.77 B |
| 08/02/2024 | $7.11 | $7.12 (0.14%) | $7.19 | $6.95 | 4.97 M | $3.85 B |
| 08/01/2024 | $7.57 | $7.34 (-3.04%) | $7.64 | $7.28 | 4.58 M | $3.97 B |
| 07/31/2024 | $7.71 | $7.57 (-1.82%) | $7.77 | $7.55 | 4.15 M | $4.09 B |
| 07/30/2024 | $7.67 | $7.65 (-0.26%) | $7.77 | $7.60 | 2.99 M | $4.14 B |
| 07/29/2024 | $7.67 | $7.60 (-0.91%) | $7.76 | $7.59 | 2.41 M | $4.11 B |
| 07/26/2024 | $7.56 | $7.65 (1.19%) | $7.75 | $7.53 | 4.33 M | $4.14 B |
| 07/25/2024 | $7.38 | $7.47 (1.22%) | $7.58 | $7.33 | 4.30 M | $4.04 B |
| 07/24/2024 | $7.43 | $7.34 (-1.21%) | $7.57 | $7.33 | 3.70 M | $3.97 B |
| 07/23/2024 | $7.30 | $7.47 (2.33%) | $7.51 | $7.25 | 4.52 M | $4.04 B |
| 07/22/2024 | $7.27 | $7.33 (0.83%) | $7.34 | $7.17 | 6.10 M | $3.96 B |
| 07/19/2024 | $7.12 | $7.28 (2.25%) | $7.36 | $7.02 | 6.97 M | $3.94 B |
| 07/18/2024 | $7.07 | $7.12 (0.71%) | $7.42 | $7.03 | 5.09 M | $3.85 B |
| 07/17/2024 | $7.07 | $7.09 (0.28%) | $7.18 | $6.97 | 6.91 M | $3.83 B |
| 07/16/2024 | $7.40 | $7.09 (-4.19%) | $7.44 | $7.06 | 10.76 M | $3.83 B |
| 07/15/2024 | $7.24 | $7.35 (1.52%) | $7.37 | $7.14 | 6.72 M | $3.97 B |
| 07/12/2024 | $7.22 | $7.17 (-0.69%) | $7.35 | $7.13 | 7.84 M | $3.88 B |
| 07/11/2024 | $7.07 | $7.13 (0.85%) | $7.32 | $7.07 | 3.79 M | $3.86 B |
| 07/10/2024 | $7.04 | $6.96 (-1.14%) | $7.10 | $6.93 | 2.13 M | $3.76 B |
| 07/09/2024 | $7.05 | $7.00 (-0.71%) | $7.06 | $6.86 | 4.05 M | $3.79 B |
| 07/08/2024 | $7.15 | $7.07 (-1.12%) | $7.25 | $7.06 | 2.61 M | $3.82 B |
| 07/05/2024 | $7.07 | $7.10 (0.42%) | $7.12 | $7.02 | 1.75 M | $3.84 B |
| 07/03/2024 | $7.16 | $7.10 (-0.84%) | $7.23 | $7.09 | 1.31 M | $3.84 B |
| 07/02/2024 | $7.14 | $7.09 (-0.7%) | $7.18 | $7.06 | 2.90 M | $3.83 B |
| 07/01/2024 | $7.41 | $7.12 (-3.91%) | $7.43 | $7.11 | 3.78 M | $3.85 B |