Alight, Inc.ALITNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.53 | $1.64 | $1.52 | $1.62 | 20.79M |
| 1/30/2026 | $1.51 | $1.59 | $1.50 | $1.53 | 12.63M |
| 1/29/2026 | $1.56 | $1.58 | $1.50 | $1.53 | 7.93M |
| 1/28/2026 | $1.61 | $1.64 | $1.51 | $1.54 | 9.89M |
| 1/27/2026 | $1.55 | $1.69 | $1.53 | $1.61 | 13.85M |
| 1/26/2026 | $1.50 | $1.55 | $1.48 | $1.53 | 7.80M |
| 1/23/2026 | $1.56 | $1.57 | $1.48 | $1.49 | 9.82M |
| 1/22/2026 | $1.56 | $1.61 | $1.53 | $1.55 | 5.73M |
| 1/21/2026 | $1.54 | $1.61 | $1.53 | $1.56 | 13.38M |
| 1/20/2026 | $1.53 | $1.56 | $1.52 | $1.53 | 12.12M |
| 1/16/2026 | $1.58 | $1.61 | $1.55 | $1.57 | 7.04M |
| 1/15/2026 | $1.59 | $1.62 | $1.56 | $1.59 | 8.93M |
| 1/14/2026 | $1.60 | $1.66 | $1.58 | $1.58 | 7.43M |
| 1/13/2026 | $1.66 | $1.69 | $1.59 | $1.61 | 10.63M |
| 1/12/2026 | $1.63 | $1.69 | $1.60 | $1.66 | 8.15M |
| 1/9/2026 | $1.71 | $1.73 | $1.59 | $1.66 | 11.91M |
| 1/8/2026 | $1.74 | $1.75 | $1.67 | $1.70 | 14.26M |
| 1/7/2026 | $1.91 | $1.94 | $1.75 | $1.75 | 14.73M |
| 1/6/2026 | $1.82 | $1.93 | $1.82 | $1.90 | 14.87M |
| 1/5/2026 | $1.89 | $1.92 | $1.82 | $1.82 | 11.27M |
| 1/2/2026 | $1.97 | $2.00 | $1.87 | $1.88 | 10.81M |
| 12/31/2025 | $1.95 | $1.98 | $1.93 | $1.95 | 8.60M |
| 12/30/2025 | $1.94 | $2.01 | $1.94 | $1.97 | 10.81M |
| 12/29/2025 | $1.96 | $1.98 | $1.90 | $1.94 | 20.23M |
| 12/26/2025 | $1.95 | $1.99 | $1.95 | $1.97 | 4.94M |
| 12/24/2025 | $1.98 | $1.99 | $1.93 | $1.97 | 3.95M |
| 12/23/2025 | $1.95 | $1.98 | $1.89 | $1.97 | 15.19M |
| 12/22/2025 | $1.96 | $1.98 | $1.91 | $1.96 | 11.05M |
| 12/19/2025 | $2.04 | $2.05 | $1.92 | $1.94 | 26.87M |
| 12/18/2025 | $2.11 | $2.13 | $2.02 | $2.04 | 16.66M |
| 12/17/2025 | $2.06 | $2.17 | $2.06 | $2.12 | 14.43M |
| 12/16/2025 | $2.06 | $2.09 | $2.00 | $2.06 | 34.14M |
| 12/15/2025 | $2.12 | $2.13 | $2.05 | $2.06 | 12.26M |
| 12/12/2025 | $2.14 | $2.18 | $2.10 | $2.11 | 9.90M |
| 12/11/2025 | $2.12 | $2.16 | $2.11 | $2.13 | 6.13M |
| 12/10/2025 | $2.12 | $2.15 | $2.09 | $2.11 | 11.21M |
| 12/9/2025 | $2.09 | $2.17 | $2.09 | $2.12 | 7.76M |
| 12/8/2025 | $2.09 | $2.11 | $2.03 | $2.10 | 19.32M |
| 12/5/2025 | $2.19 | $2.20 | $2.00 | $2.04 | 19.55M |
| 12/4/2025 | $2.21 | $2.23 | $2.10 | $2.16 | 23.24M |
| 12/3/2025 | $2.23 | $2.26 | $2.14 | $2.17 | 23.29M |
| 12/2/2025 | $2.37 | $2.38 | $2.22 | $2.23 | 11.52M |
| 12/1/2025 | $2.39 | $2.47 | $2.32 | $2.36 | 19.67M |
| 11/28/2025 | $2.34 | $2.35 | $2.29 | $2.31 | 5.77M |
| 11/26/2025 | $2.28 | $2.40 | $2.26 | $2.33 | 11.06M |
| 11/25/2025 | $2.15 | $2.26 | $2.15 | $2.24 | 16.27M |
| 11/24/2025 | $1.95 | $2.15 | $1.89 | $2.13 | 20.21M |
| 11/21/2025 | $1.96 | $2.04 | $1.95 | $1.98 | 13.23M |
| 11/20/2025 | $2.03 | $2.05 | $1.95 | $1.96 | 7.01M |
| 11/19/2025 | $2.01 | $2.02 | $1.94 | $2.01 | 17.30M |
| 11/18/2025 | $2.12 | $2.14 | $2.01 | $2.03 | 17.39M |
| 11/17/2025 | $2.26 | $2.26 | $2.12 | $2.14 | 11.28M |
| 11/14/2025 | $2.26 | $2.29 | $2.19 | $2.28 | 7.32M |
| 11/13/2025 | $2.31 | $2.40 | $2.27 | $2.27 | 12.78M |
| 11/12/2025 | $2.31 | $2.37 | $2.23 | $2.31 | 15.01M |
| 11/11/2025 | $2.27 | $2.36 | $2.26 | $2.31 | 11.06M |
| 11/10/2025 | $2.37 | $2.41 | $2.24 | $2.27 | 20.66M |
| 11/7/2025 | $2.37 | $2.42 | $2.25 | $2.35 | 16.43M |
| 11/6/2025 | $2.52 | $2.57 | $2.36 | $2.39 | 10.52M |
| 11/5/2025 | $2.53 | $2.85 | $2.39 | $2.51 | 31.74M |