NYSE : ALIT
Alight, Inc. — Price history
Technology · Software - Application · United States
Last price 8.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 236.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alight, Inc. (ALIT) closed at 9.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.01 | 10.08 | 9.01 | 9.88 | 547,928 | +10.64% |
| 2026-10-30 | 9.15 | 9.48 | 8.84 | 8.93 | 614,584 | -2.62% |
| 2026-10-29 | 9.16 | 9.38 | 8.82 | 9.17 | 504,418 | +1.44% |
| 2026-10-28 | 8.2 | 9.06 | 8.16 | 9.04 | 781,136 | +6.86% |
| 2026-10-27 | 8.64 | 8.717 | 8.17 | 8.46 | 438,415 | -1.97% |
| 2026-10-26 | 9.5 | 9.56 | 8.3 | 8.63 | 422,957 | -9.92% |
| 2026-10-23 | 9.57 | 9.67 | 9.12 | 9.58 | 313,630 | -0.31% |
| 2026-10-22 | 9.11 | 9.96 | 9.01 | 9.61 | 599,513 | +5.60% |
| 2026-10-21 | 8.64 | 9.24 | 8.53 | 9.1 | 538,489 | +5.81% |
| 2026-10-20 | 7.96 | 8.697 | 7.96 | 8.6 | 393,576 | +8.18% |
| 2026-10-19 | 8.98 | 9.09 | 7.93 | 7.95 | 393,833 | -11.47% |
| 2026-10-16 | 9.3 | 9.765 | 8.95 | 8.98 | 278,113 | -2.60% |
| 2026-10-15 | 8.88 | 9.42 | 8.88 | 9.22 | 280,204 | +2.56% |
| 2026-10-14 | 9.09 | 9.255 | 8.83 | 8.99 | 405,943 | -2.28% |
| 2026-10-13 | 9.33 | 9.79 | 9.19 | 9.2 | 361,446 | -0.54% |
| 2026-10-12 | 9.43 | 9.7 | 9.205 | 9.25 | 403,279 | -1.18% |
| 2026-10-09 | 9.63 | 9.91 | 9.08 | 9.36 | 415,000 | -4.10% |
| 2026-10-08 | 9.86 | 9.93 | 9.49 | 9.76 | 565,142 | -1.71% |
| 2026-10-07 | 8.94 | 10.1 | 8.9 | 9.93 | 485,628 | +9.60% |
| 2026-10-06 | 8.77 | 9.35 | 8.65 | 9.06 | 471,658 | +3.66% |
| 2026-10-05 | 8.74 | 8.88 | 8.51 | 8.74 | 414,112 | -1.24% |
| 2026-10-02 | 9.25 | 9.25 | 8.705 | 8.85 | 489,224 | -2.32% |
| 2026-10-01 | 8.89 | 9.39 | 8.86 | 9.06 | 782,306 | +1.57% |
| 2026-09-30 | 9.19 | 9.32 | 8.81 | 8.92 | 565,929 | -3.36% |
| 2026-09-29 | 9.88 | 10.01 | 9.02 | 9.23 | 619,129 | -6.48% |
| 2026-09-28 | 10.82 | 10.82 | 9.7 | 9.87 | 782,610 | -10.44% |
| 2026-09-25 | 11.18 | 11.64 | 10.84 | 11.02 | 405,576 | -2.30% |
| 2026-09-24 | 12.55 | 12.58 | 10.855 | 11.28 | 615,183 | -10.05% |
| 2026-09-23 | 12.84 | 13.075 | 12.295 | 12.54 | 379,470 | -2.87% |
| 2026-09-22 | 12.11 | 13.205 | 12.01 | 12.91 | 529,672 | +8.40% |
| 2026-09-21 | 11.59 | 12.06 | 11.56 | 11.91 | 378,191 | +1.19% |
| 2026-09-18 | 12.25 | 12.25 | 11.705 | 11.77 | 719,693 | -4.23% |
| 2026-09-17 | 11.94 | 12.52 | 11.88 | 12.29 | 382,062 | +3.28% |
| 2026-09-16 | 11.95 | 12.2 | 11.62 | 11.9 | 429,724 | +0.25% |
| 2026-09-15 | 12.15 | 12.38 | 11.87 | 11.87 | 328,456 | -4.04% |
| 2026-09-14 | 12.1 | 12.515 | 12.017 | 12.37 | 439,746 | +3.43% |
| 2026-09-11 | 12.22 | 12.545 | 11.842 | 11.96 | 370,152 | -0.75% |
| 2026-09-10 | 12.74 | 12.74 | 11.98 | 12.05 | 444,701 | -3.98% |
| 2026-09-09 | 13.46 | 13.46 | 12.33 | 12.55 | 467,105 | -6.69% |
| 2026-09-08 | 14.81 | 14.81 | 13.395 | 13.45 | 401,079 | -9.85% |
| 2026-09-04 | 14.88 | 14.97 | 14.25 | 14.92 | 397,762 | +0.20% |
| 2026-09-03 | 14.37 | 15.1 | 14.37 | 14.89 | 427,885 | +5.16% |
| 2026-09-02 | 13.67 | 14.42 | 13.67 | 14.16 | 393,649 | +2.46% |
| 2026-09-01 | 14.16 | 14.33 | 13.82 | 13.82 | 378,199 | -3.42% |
| 2026-08-31 | 14.23 | 14.66 | 13.77 | 14.31 | 388,983 | +2.07% |
| 2026-08-28 | 14.21 | 14.795 | 14.02 | 14.02 | 407,933 | -1.34% |
| 2026-08-27 | 14.54 | 14.78 | 13.97 | 14.21 | 271,081 | -0.84% |
| 2026-08-26 | 14.85 | 15.005 | 14.29 | 14.33 | 313,913 | -4.21% |
| 2026-08-25 | 14.78 | 15.14 | 14.55 | 14.96 | 417,976 | +0.61% |
| 2026-08-24 | 14.22 | 15.54 | 14.22 | 14.87 | 709,037 | +4.57% |
| 2026-08-21 | 13.54 | 14.36 | 13.4 | 14.22 | 539,443 | +6.04% |
| 2026-08-20 | 13.5 | 13.7 | 13.34 | 13.41 | 472,239 | -2.61% |
| 2026-08-19 | 13.53 | 14.31 | 13.51 | 13.77 | 374,289 | +2.53% |
| 2026-08-18 | 13.27 | 13.684 | 13.17 | 13.43 | 608,343 | -0.07% |
| 2026-08-17 | 13.58 | 13.88 | 13.26 | 13.44 | 403,447 | -2.61% |
| 2026-08-14 | 14.82 | 14.895 | 13.62 | 13.8 | 330,672 | -5.67% |
| 2026-08-13 | 14.01 | 14.888 | 13.882 | 14.63 | 441,272 | +4.57% |
| 2026-08-12 | 13.43 | 14.07 | 13.07 | 13.99 | 427,041 | +3.55% |
| 2026-08-11 | 14.86 | 14.95 | 13.49 | 13.51 | 452,274 | -7.72% |
| 2026-08-10 | 15 | 15.41 | 14.39 | 14.64 | 501,443 | -3.17% |
| 2026-08-07 | 15.37 | 15.86 | 15.02 | 15.12 | 386,534 | -3.01% |
| 2026-08-06 | 14.26 | 15.82 | 14.25 | 15.59 | 668,237 | +8.04% |
| 2026-08-05 | 15.155 | 15.33 | 13.54 | 14.43 | 1,529,744 | -16.01% |
| 2026-08-04 | 19.09 | 20.2 | 16.91 | 17.18 | 1,173,188 | -12.48% |
| 2026-08-03 | 17.84 | 19.67 | 17.785 | 19.63 | 561,699 | +15.61% |
| 2026-07-31 | 18 | 18.163 | 16.44 | 16.98 | 535,402 | -7.06% |
| 2026-07-30 | 19.72 | 19.82 | 17.46 | 18.27 | 527,697 | -9.96% |
| 2026-07-29 | 19.74 | 20.82 | 19.37 | 20.29 | 617,559 | +2.17% |
| 2026-07-28 | 19.73 | 20.76 | 19.67 | 19.86 | 576,463 | +0.66% |
| 2026-07-27 | 19.24 | 21.03 | 19.12 | 19.73 | 583,713 | +4.56% |
| 2026-07-24 | 18.34 | 19.28 | 18.132 | 18.87 | 342,964 | +3.23% |
| 2026-07-23 | 19.4 | 19.4 | 17.74 | 18.28 | 366,350 | -5.43% |
| 2026-07-22 | 18.79 | 19.41 | 18.23 | 19.33 | 516,507 | +2.93% |
| 2026-07-21 | 20.31 | 21.149 | 18.07 | 18.78 | 779,202 | -7.71% |
| 2026-07-20 | 20.93 | 21.52 | 20.155 | 20.35 | 446,916 | -6.39% |
| 2026-07-17 | 21.41 | 21.765 | 20.35 | 21.74 | 480,329 | +0.79% |
| 2026-07-16 | 22.08 | 22.31 | 20.57 | 21.57 | 613,664 | -0.83% |
| 2026-07-15 | 21.94 | 23.68 | 21.64 | 21.75 | 747,440 | -0.87% |
| 2026-07-14 | 20.21 | 22.17 | 19.82 | 21.94 | 935,318 | +5.28% |
| 2026-07-13 | 19.9 | 21.14 | 19.61 | 20.84 | 881,270 | +6.22% |
| 2026-07-10 | 18.66 | 19.84 | 18.13 | 19.62 | 573,971 | +6.46% |
| 2026-07-09 | 19.66 | 19.66 | 18.08 | 18.43 | 675,720 | -8.45% |
| 2026-07-08 | 18.49 | 20.7 | 18.24 | 20.13 | 1,192,947 | +5.72% |
| 2026-07-07 | 16.05 | 19.14 | 16.05 | 19.04 | 1,259,243 | +13.94% |
| 2026-07-06 | 14.17 | 17.19 | 14.11 | 16.71 | 1,339,179 | +17.18% |
| 2026-07-02 | 13.15 | 14.29 | 12.763 | 14.26 | 1,201,555 | +3.86% |
| 2026-07-01 | 11.41 | 14.75 | 11.31 | 13.73 | 1,753,377 | +22.59% |
| 2026-06-30 | 11.1 | 11.4 | 10.504 | 11.2 | 1,314,189 | +1.89% |
| 2026-06-29 | 11.52 | 11.878 | 10.446 | 10.992 | 1,575,691 | -4.80% |
| 2026-06-26 | 11.24 | 12.5 | 11.092 | 11.546 | 4,164,062 | +2.30% |
| 2026-06-25 | 11.488 | 12.464 | 11.11 | 11.286 | 1,570,156 | -1.48% |
| 2026-06-24 | 10.2 | 11.9 | 10.147 | 11.456 | 1,996,974 | +9.38% |
| 2026-06-23 | 11 | 11.742 | 10.4 | 10.474 | 1,716,146 | -4.82% |
| 2026-06-22 | 11.35 | 12.3 | 11 | 11.004 | 1,512,041 | -3.34% |
| 2026-06-18 | 11 | 11.558 | 10.716 | 11.384 | 1,940,556 | -4.40% |
| 2026-06-17 | 12.6 | 13.7 | 11.801 | 11.908 | 1,755,117 | -3.42% |
| 2026-06-16 | 13.656 | 13.656 | 11.76 | 12.33 | 2,356,805 | -6.86% |
| 2026-06-15 | 15.02 | 16.552 | 13.2 | 13.238 | 1,759,906 | -13.35% |
| 2026-06-12 | 13.598 | 15.924 | 13.304 | 15.278 | 1,542,356 | +11.70% |
| 2026-06-11 | 13.134 | 14.147 | 13.004 | 13.678 | 1,321,221 | +4.54% |
| 2026-06-10 | 13.89 | 13.898 | 13.002 | 13.084 | 1,216,258 | -6.09% |
| 2026-06-09 | 14.8 | 15.16 | 13.802 | 13.932 | 1,618,642 | -5.17% |
| 2026-06-08 | 14.672 | 16.19 | 14.114 | 14.692 | 1,344,349 | +1.18% |
| 2026-06-05 | 15.018 | 16.384 | 14.52 | 14.52 | 1,376,082 | -2.06% |
| 2026-06-04 | 14.686 | 16.68 | 14.616 | 14.826 | 1,515,973 | +2.36% |
| 2026-06-03 | 16.69 | 16.69 | 14.298 | 14.484 | 2,000,926 | -12.37% |
| 2026-06-02 | 18.134 | 18.758 | 16.358 | 16.528 | 1,478,321 | -12.88% |
| 2026-06-01 | 18.846 | 19.342 | 18.006 | 18.972 | 1,143,382 | +0.67% |
| 2026-05-29 | 18.86 | 20.398 | 18.004 | 18.846 | 1,827,436 | -0.31% |
| 2026-05-28 | 17.404 | 18.947 | 17.316 | 18.904 | 1,086,025 | +8.61% |
| 2026-05-27 | 17.714 | 18.392 | 16.812 | 17.406 | 1,338,390 | -1.74% |
| 2026-05-26 | 16.2 | 17.958 | 16.138 | 17.714 | 1,361,538 | +8.28% |
| 2026-05-22 | 16.2 | 16.8 | 15.204 | 16.36 | 600,892 | +1.21% |
| 2026-05-21 | 15.726 | 16.326 | 15 | 16.164 | 1,211,720 | +0.96% |
| 2026-05-20 | 16.496 | 16.806 | 15.236 | 16.01 | 1,050,309 | -5.43% |
| 2026-05-19 | 16 | 16.998 | 15.724 | 16.93 | 760,730 | +5.52% |
| 2026-05-18 | 15.8 | 16.066 | 14.6 | 16.044 | 924,200 | +2.04% |
| 2026-05-15 | 15.62 | 16.986 | 15.574 | 15.724 | 513,340 | -1.72% |
| 2026-05-14 | 15.748 | 16.494 | 15.048 | 16 | 1,506,237 | +1.07% |
| 2026-05-13 | 14.546 | 15.922 | 13.644 | 15.83 | 1,432,106 | +9.01% |