-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
+14.08% -
3 MONTH PERFORMANCE
+9.41% -
6 MONTH PERFORMANCE
-2.08% -
YEAR-TO-DATE PERFORMANCE
-5.98% -
1 YEAR PERFORMANCE
+4.70%
Alight, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $8.02 | $8.03 (0.06%) | $8.12 | $8.00 | 68,287 | |
| 11/25/2024 | $8.00 | $8.09 (1.12%) | $8.21 | $7.98 | 5.54 M | $4.42 B |
| 11/22/2024 | $7.93 | $7.98 (0.63%) | $8.03 | $7.92 | 4.19 M | $4.36 B |
| 11/21/2024 | $7.75 | $7.88 (1.68%) | $7.93 | $7.69 | 9.32 M | $4.30 B |
| 11/20/2024 | $7.83 | $7.75 (-1.02%) | $7.83 | $7.61 | 6.81 M | $4.23 B |
| 11/19/2024 | $7.55 | $7.78 (3.05%) | $7.81 | $7.51 | 5.61 M | $4.25 B |
| 11/18/2024 | $7.67 | $7.67 (0%) | $7.80 | $7.64 | 6.71 M | $4.19 B |
| 11/15/2024 | $7.87 | $7.73 (-1.78%) | $7.90 | $7.58 | 8.11 M | $4.22 B |
| 11/14/2024 | $8.33 | $7.89 (-5.28%) | $8.35 | $7.86 | 9.86 M | $4.31 B |
| 11/13/2024 | $8.59 | $8.42 (-1.98%) | $8.59 | $8.14 | 20.60 M | $4.60 B |
| 11/12/2024 | $8.60 | $8.46 (-1.63%) | $8.93 | $8.00 | 19.45 M | $4.62 B |
| 11/11/2024 | $7.42 | $7.46 (0.54%) | $7.52 | $7.33 | 4.75 M | $4.07 B |
| 11/08/2024 | $7.47 | $7.34 (-1.74%) | $7.47 | $7.26 | 3.90 M | $4.01 B |
| 11/07/2024 | $7.53 | $7.47 (-0.8%) | $7.56 | $7.42 | 3.57 M | $4.08 B |
| 11/06/2024 | $7.32 | $7.53 (2.87%) | $7.56 | $7.29 | 7.73 M | $4.11 B |
| 11/05/2024 | $6.73 | $6.95 (3.27%) | $6.96 | $6.71 | 3.26 M | $3.80 B |
| 11/04/2024 | $6.76 | $6.73 (-0.44%) | $6.85 | $6.73 | 2.45 M | $3.68 B |
| 11/01/2024 | $6.94 | $6.80 (-2.02%) | $6.95 | $6.71 | 4.06 M | $3.71 B |
| 10/31/2024 | $7.02 | $6.93 (-1.28%) | $7.05 | $6.86 | 4.04 M | $3.78 B |
| 10/30/2024 | $7.05 | $6.98 (-0.99%) | $7.25 | $6.97 | 3.62 M | $3.81 B |
| 10/29/2024 | $7.14 | $7.12 (-0.28%) | $7.21 | $7.07 | 2.48 M | $3.89 B |
| 10/28/2024 | $7.05 | $7.18 (1.84%) | $7.22 | $7.05 | 5.10 M | $3.92 B |
| 10/25/2024 | $7.13 | $7.03 (-1.4%) | $7.18 | $7.01 | 3.98 M | $3.84 B |
| 10/24/2024 | $7.14 | $7.09 (-0.7%) | $7.23 | $7.09 | 1.45 M | $3.87 B |
| 10/23/2024 | $7.14 | $7.12 (-0.28%) | $7.17 | $7.08 | 1.64 M | $3.89 B |
| 10/22/2024 | $7.14 | $7.17 (0.42%) | $7.18 | $7.05 | 2.31 M | $3.92 B |
| 10/21/2024 | $7.24 | $7.15 (-1.24%) | $7.27 | $7.14 | 2.00 M | $3.91 B |
| 10/18/2024 | $7.41 | $7.25 (-2.16%) | $7.45 | $7.23 | 2.44 M | $3.96 B |
| 10/17/2024 | $7.42 | $7.36 (-0.81%) | $7.43 | $7.29 | 2.51 M | $4.02 B |
| 10/16/2024 | $7.38 | $7.41 (0.41%) | $7.46 | $7.35 | 2.94 M | $4.05 B |
| 10/15/2024 | $7.30 | $7.29 (-0.14%) | $7.35 | $7.25 | 3.54 M | $3.98 B |
| 10/14/2024 | $7.18 | $7.29 (1.53%) | $7.33 | $7.14 | 3.06 M | $3.98 B |
| 10/11/2024 | $7.15 | $7.16 (0.14%) | $7.20 | $7.09 | 3.65 M | $3.91 B |
| 10/10/2024 | $7.11 | $7.14 (0.42%) | $7.15 | $7.04 | 2.66 M | $3.90 B |
| 10/09/2024 | $7.10 | $7.17 (0.99%) | $7.27 | $7.10 | 3.38 M | $3.92 B |
| 10/08/2024 | $7.21 | $7.14 (-0.97%) | $7.27 | $7.14 | 2.03 M | $3.90 B |
| 10/07/2024 | $7.30 | $7.20 (-1.37%) | $7.33 | $7.18 | 3.14 M | $3.93 B |
| 10/04/2024 | $7.28 | $7.31 (0.41%) | $7.34 | $7.22 | 2.14 M | $3.99 B |
| 10/03/2024 | $7.18 | $7.19 (0.14%) | $7.21 | $7.13 | 2.93 M | $3.93 B |
| 10/02/2024 | $7.20 | $7.23 (0.42%) | $7.36 | $7.19 | 2.78 M | $3.95 B |
| 10/01/2024 | $7.40 | $7.21 (-2.57%) | $7.43 | $7.14 | 4.17 M | $3.94 B |
| 09/30/2024 | $7.24 | $7.40 (2.21%) | $7.42 | $7.21 | 3.60 M | $4.04 B |
| 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 |