MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALIT — Alight, Inc.
NYSEAlight, Inc.
$9.06
+0.14(+1.57%)
- O
- 8.89
- H
- 9.39
- L
- 8.86
- V
- 782.31K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.06
Period Return+88.36%
Period High$23.68
Period Low$0.48
Avg Daily Volume13.90M
Total Trading Days365
ALIT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.89 | $9.39 | $8.86 | $9.06 | +$0.14 | +1.57% | 782,306 | $9.10 | $8.86 $9.39 |
| Sep 30, 2026 | $9.19 | $9.32 | $8.81 | $8.92 | $-0.31 | -3.36% | 584,443 | $9.02 | $8.81 $9.32 |
| Sep 29, 2026 | $9.88 | $10.01 | $9.02 | $9.23 | $-0.64 | -6.48% | 619,276 | $9.37 | $9.02 $10.01 |
| Sep 28, 2026 | $10.82 | $10.82 | $9.70 | $9.87 | $-1.15 | -10.44% | 782,636 | $9.99 | $9.70 $10.82 |
| Sep 25, 2026 | $11.18 | $11.64 | $10.84 | $11.02 | $-0.26 | -2.30% | 405,603 | $11.16 | $10.84 $11.64 |
| Sep 24, 2026 | $12.55 | $12.58 | $10.86 | $11.28 | $-1.26 | -10.05% | 615,398 | $11.29 | $10.86 $12.58 |
| Sep 23, 2026 | $12.84 | $13.08 | $12.30 | $12.54 | $-0.37 | -2.87% | 379,480 | $12.67 | $12.30 $13.08 |
| Sep 22, 2026 | $12.11 | $13.21 | $12.01 | $12.91 | +$1.00 | +8.40% | 530,270 | $12.77 | $12.01 $13.21 |
| Sep 21, 2026 | $11.59 | $12.06 | $11.56 | $11.91 | +$0.14 | +1.19% | 378,195 | $11.92 | $11.56 $12.06 |
| Sep 18, 2026 | $12.25 | $12.25 | $11.71 | $11.77 | $-0.52 | -4.23% | 731,663 | $11.82 | $11.71 $12.25 |
| Sep 17, 2026 | $11.94 | $12.52 | $11.88 | $12.29 | +$0.39 | +3.28% | 382,088 | $12.26 | $11.88 $12.52 |
| Sep 16, 2026 | $11.95 | $12.20 | $11.62 | $11.90 | +$0.03 | +0.25% | 429,727 | $11.93 | $11.62 $12.20 |
| Sep 15, 2026 | $12.15 | $12.38 | $11.87 | $11.87 | $-0.50 | -4.04% | 328,454 | $12.04 | $11.87 $12.38 |
| Sep 14, 2026 | $12.10 | $12.52 | $12.02 | $12.37 | +$0.41 | +3.43% | 439,744 | $12.31 | $12.02 $12.52 |
| Sep 11, 2026 | $12.22 | $12.55 | $11.84 | $11.96 | $-0.09 | -0.75% | 370,261 | $12.14 | $11.84 $12.55 |
| Sep 10, 2026 | $12.74 | $12.74 | $11.98 | $12.05 | $-0.50 | -3.98% | 444,763 | $12.20 | $11.98 $12.74 |
| Sep 9, 2026 | $13.46 | $13.46 | $12.33 | $12.55 | $-0.90 | -6.69% | 467,129 | $12.79 | $12.33 $13.46 |
| Sep 8, 2026 | $14.81 | $14.81 | $13.40 | $13.45 | $-1.47 | -9.85% | 402,763 | $13.77 | $13.40 $14.81 |
| Sep 4, 2026 | $14.88 | $14.97 | $14.25 | $14.92 | +$0.03 | +0.20% | 398,135 | $14.78 | $14.25 $14.97 |
| Sep 3, 2026 | $14.37 | $15.10 | $14.37 | $14.89 | +$0.73 | +5.16% | 429,169 | $14.88 | $14.37 $15.10 |
| Sep 2, 2026 | $13.67 | $14.42 | $13.67 | $14.16 | +$0.34 | +2.46% | 393,650 | $14.16 | $13.67 $14.42 |
| Sep 1, 2026 | $14.16 | $14.33 | $13.82 | $13.82 | $-0.49 | -3.42% | 379,571 | $14.00 | $13.82 $14.33 |
| Aug 31, 2026 | $14.23 | $14.66 | $13.77 | $14.31 | +$0.29 | +2.07% | 390,996 | $14.34 | $13.77 $14.66 |
| Aug 28, 2026 | $14.21 | $14.80 | $14.02 | $14.02 | $-0.19 | -1.34% | 407,938 | $14.29 | $14.02 $14.80 |
| Aug 27, 2026 | $14.54 | $14.78 | $13.97 | $14.21 | $-0.12 | -0.84% | 271,111 | $14.19 | $13.97 $14.78 |
| Aug 26, 2026 | $14.85 | $15.01 | $14.29 | $14.33 | $-0.63 | -4.21% | 314,280 | $14.49 | $14.29 $15.01 |
| Aug 25, 2026 | $14.78 | $15.14 | $14.55 | $14.96 | +$0.09 | +0.61% | 417,986 | $14.81 | $14.55 $15.14 |
| Aug 24, 2026 | $14.22 | $15.54 | $14.22 | $14.87 | +$0.65 | +4.57% | 709,066 | $15.02 | $14.22 $15.54 |
| Aug 21, 2026 | $13.54 | $14.36 | $13.40 | $14.22 | +$0.81 | +6.04% | 539,645 | $14.08 | $13.40 $14.36 |
| Aug 20, 2026 | $13.50 | $13.70 | $13.34 | $13.41 | $-0.36 | -2.61% | 472,133 | $13.50 | $13.34 $13.70 |