5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-14.60%
6 MONTH PERFORMANCE
-18.03%
YEAR-TO-DATE PERFORMANCE
-14.60%
1 YEAR PERFORMANCE
-38.76%
Alight, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $5.87 | $5.92 (0.94%) | $5.93 | $5.82 | 2.50 M | |
| 03/31/2025 | $5.81 | $5.93 (2.07%) | $5.99 | $5.76 | 10.35 M | $3.24 B |
| 03/28/2025 | $6.19 | $5.92 (-4.36%) | $6.19 | $5.88 | 7.78 M | $3.23 B |
| 03/27/2025 | $6.20 | $6.21 (0.16%) | $6.24 | $6.12 | 5.27 M | $3.39 B |
| 03/26/2025 | $6.22 | $6.20 (-0.32%) | $6.27 | $6.15 | 5.92 M | $3.39 B |
| 03/25/2025 | $6.25 | $6.19 (-0.96%) | $6.31 | $6.14 | 11.17 M | $3.38 B |
| 03/24/2025 | $6.16 | $6.23 (1.14%) | $6.31 | $6.10 | 7.07 M | $3.40 B |
| 03/21/2025 | $5.96 | $6.06 (1.68%) | $6.08 | $5.88 | 9.32 M | $3.31 B |
| 03/20/2025 | $6.10 | $6.02 (-1.31%) | $6.34 | $6.01 | 11.09 M | $3.29 B |
| 03/19/2025 | $6.19 | $6.17 (-0.32%) | $6.27 | $6.09 | 8.90 M | $3.37 B |
| 03/18/2025 | $6.29 | $6.14 (-2.38%) | $6.33 | $6.12 | 10.15 M | $3.35 B |
| 03/17/2025 | $6.09 | $6.33 (3.94%) | $6.39 | $6.09 | 9.54 M | $3.46 B |
| 03/14/2025 | $5.98 | $6.11 (2.17%) | $6.12 | $5.96 | 6.86 M | $3.34 B |
| 03/13/2025 | $6.10 | $5.91 (-3.11%) | $6.16 | $5.87 | 7.24 M | $3.23 B |
| 03/12/2025 | $6.11 | $6.06 (-0.82%) | $6.17 | $6.01 | 9.07 M | $3.31 B |
| 03/11/2025 | $6.12 | $6.03 (-1.47%) | $6.19 | $5.98 | 9.59 M | $3.29 B |
| 03/10/2025 | $6.29 | $6.16 (-2.07%) | $6.44 | $6.16 | 7.29 M | $3.36 B |
| 03/07/2025 | $6.27 | $6.36 (1.44%) | $6.46 | $6.25 | 10.32 M | $3.47 B |
| 03/06/2025 | $6.46 | $6.32 (-2.17%) | $6.54 | $6.29 | 8.07 M | $3.45 B |
| 03/05/2025 | $6.40 | $6.54 (2.19%) | $6.57 | $6.40 | 8.61 M | $3.57 B |
| 03/04/2025 | $6.48 | $6.31 (-2.62%) | $6.51 | $6.29 | 10.26 M | $3.45 B |
| 03/03/2025 | $6.79 | $6.58 (-3.09%) | $6.89 | $6.55 | 8.10 M | $3.59 B |
| 02/28/2025 | $6.78 | $6.83 (0.74%) | $6.83 | $6.70 | 8.23 M | $3.73 B |
| 02/27/2025 | $6.87 | $6.77 (-1.46%) | $6.90 | $6.75 | 5.85 M | $3.70 B |
| 02/26/2025 | $6.95 | $6.92 (-0.43%) | $7.08 | $6.88 | 8.08 M | $3.78 B |
| 02/25/2025 | $6.92 | $6.97 (0.72%) | $7.04 | $6.88 | 7.90 M | $3.81 B |
| 02/24/2025 | $6.83 | $6.94 (1.61%) | $6.99 | $6.61 | 10.37 M | $3.79 B |
| 02/21/2025 | $7.00 | $6.82 (-2.57%) | $7.04 | $6.79 | 8.63 M | $3.72 B |
| 02/20/2025 | $7.63 | $6.93 (-9.17%) | $7.66 | $6.82 | 13.78 M | $3.78 B |
| 02/19/2025 | $6.62 | $6.68 (0.91%) | $6.70 | $6.52 | 7.37 M | $3.65 B |
| 02/18/2025 | $6.78 | $6.67 (-1.62%) | $6.81 | $6.57 | 9.01 M | $3.64 B |
| 02/14/2025 | $6.81 | $6.76 (-0.73%) | $6.87 | $6.69 | 3.84 M | $3.69 B |
| 02/13/2025 | $6.69 | $6.73 (0.6%) | $6.74 | $6.56 | 5.34 M | $3.68 B |
| 02/12/2025 | $6.59 | $6.64 (0.76%) | $6.65 | $6.51 | 3.74 M | $3.63 B |
| 02/11/2025 | $6.65 | $6.69 (0.6%) | $6.71 | $6.60 | 4.68 M | $3.65 B |
| 02/10/2025 | $6.63 | $6.73 (1.51%) | $6.77 | $6.53 | 5.67 M | $3.68 B |
| 02/07/2025 | $6.62 | $6.58 (-0.6%) | $6.62 | $6.45 | 9.71 M | $3.59 B |
| 02/06/2025 | $6.67 | $6.62 (-0.75%) | $6.69 | $6.44 | 9.26 M | $3.62 B |
| 02/05/2025 | $6.68 | $6.62 (-0.9%) | $6.71 | $6.54 | 7.68 M | $3.62 B |
| 02/04/2025 | $6.60 | $6.66 (0.91%) | $6.74 | $6.59 | 4.45 M | $3.64 B |
| 02/03/2025 | $6.74 | $6.60 (-2.08%) | $6.74 | $6.49 | 10.36 M | $3.60 B |
| 01/31/2025 | $6.88 | $6.85 (-0.44%) | $6.91 | $6.79 | 5.34 M | $3.74 B |
| 01/30/2025 | $6.98 | $6.91 (-1%) | $7.03 | $6.83 | 4.81 M | $3.77 B |
| 01/29/2025 | $6.92 | $6.94 (0.29%) | $6.96 | $6.81 | 4.13 M | $3.79 B |
| 01/28/2025 | $7.00 | $6.98 (-0.29%) | $7.12 | $6.97 | 6.71 M | $3.81 B |
| 01/27/2025 | $6.93 | $7.00 (1.01%) | $7.02 | $6.93 | 3.67 M | $3.82 B |
| 01/24/2025 | $6.99 | $6.93 (-0.86%) | $7.07 | $6.91 | 3.70 M | $3.78 B |
| 01/23/2025 | $7.02 | $7.01 (-0.14%) | $7.07 | $6.94 | 4.94 M | $3.83 B |
| 01/22/2025 | $6.96 | $7.05 (1.29%) | $7.06 | $6.92 | 4.24 M | $3.85 B |
| 01/21/2025 | $6.85 | $6.98 (1.9%) | $6.99 | $6.80 | 3.70 M | $3.81 B |
| 01/17/2025 | $6.88 | $6.79 (-1.31%) | $6.90 | $6.77 | 4.51 M | $3.71 B |
| 01/16/2025 | $6.76 | $6.79 (0.44%) | $6.80 | $6.68 | 4.40 M | $3.71 B |
| 01/15/2025 | $6.84 | $6.79 (-0.73%) | $6.88 | $6.74 | 4.51 M | $3.71 B |
| 01/14/2025 | $6.64 | $6.67 (0.45%) | $6.70 | $6.48 | 4.06 M | $3.64 B |
| 01/13/2025 | $6.50 | $6.63 (2%) | $6.64 | $6.42 | 5.19 M | $3.62 B |
| 01/10/2025 | $6.49 | $6.54 (0.77%) | $6.55 | $6.33 | 7.60 M | $3.57 B |
| 01/08/2025 | $6.68 | $6.64 (-0.6%) | $6.71 | $6.56 | 5.54 M | $3.63 B |
| 01/07/2025 | $6.92 | $6.78 (-2.02%) | $6.95 | $6.68 | 5.10 M | $3.70 B |
| 01/06/2025 | $6.85 | $6.87 (0.29%) | $6.97 | $6.83 | 5.62 M | $3.75 B |
| 01/03/2025 | $6.76 | $6.79 (0.44%) | $6.81 | $6.71 | 3.51 M | $3.71 B |
| 01/02/2025 | $6.97 | $6.75 (-3.16%) | $6.99 | $6.71 | 4.94 M | $3.69 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.
