NYSE - Delayed Quote • USD
Alight, Inc. (ALIT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 9.21 | 9.27 | 9.04 | 9.16 | 9.16 | 3,418,900 |
| Apr 23, 2024 | 9.19 | 9.34 | 9.19 | 9.25 | 9.25 | 1,869,000 |
| Apr 22, 2024 | 9.18 | 9.25 | 9.06 | 9.18 | 9.18 | 2,646,500 |
| Apr 19, 2024 | 8.99 | 9.17 | 8.95 | 9.12 | 9.12 | 3,158,200 |
| Apr 18, 2024 | 9.07 | 9.17 | 8.99 | 9.01 | 9.01 | 3,226,700 |
| Apr 17, 2024 | 9.17 | 9.18 | 9.04 | 9.04 | 9.04 | 2,763,900 |
| Apr 16, 2024 | 9.03 | 9.19 | 8.99 | 9.04 | 9.04 | 3,607,800 |
| Apr 15, 2024 | 9.22 | 9.30 | 9.10 | 9.11 | 9.11 | 3,039,700 |
| Apr 12, 2024 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | 2,909,900 |
| Apr 11, 2024 | 9.38 | 9.43 | 9.24 | 9.41 | 9.41 | 2,513,400 |
| Apr 10, 2024 | 9.22 | 9.44 | 9.21 | 9.36 | 9.36 | 3,122,000 |
| Apr 9, 2024 | 9.56 | 9.58 | 9.39 | 9.48 | 9.48 | 2,207,500 |
| Apr 8, 2024 | 9.41 | 9.54 | 9.39 | 9.50 | 9.50 | 2,433,000 |
| Apr 5, 2024 | 9.30 | 9.43 | 9.25 | 9.40 | 9.40 | 2,554,100 |
| Apr 4, 2024 | 9.56 | 9.64 | 9.32 | 9.32 | 9.32 | 2,846,700 |
| Apr 3, 2024 | 9.33 | 9.56 | 9.24 | 9.45 | 9.45 | 3,797,600 |
| Apr 2, 2024 | 9.47 | 9.55 | 9.31 | 9.44 | 9.44 | 6,522,000 |
| Apr 1, 2024 | 9.92 | 9.92 | 9.65 | 9.65 | 9.65 | 3,674,300 |
| Mar 28, 2024 | 9.82 | 10.04 | 9.81 | 9.85 | 9.85 | 6,931,200 |
| Mar 27, 2024 | 9.84 | 9.90 | 9.74 | 9.79 | 9.79 | 4,937,500 |
| Mar 26, 2024 | 9.89 | 9.93 | 9.77 | 9.80 | 9.80 | 3,246,300 |
| Mar 25, 2024 | 9.93 | 10.02 | 9.83 | 9.85 | 9.85 | 2,963,900 |
| Mar 22, 2024 | 10.31 | 10.38 | 9.91 | 9.93 | 9.93 | 4,492,200 |
| Mar 21, 2024 | 10.16 | 10.35 | 10.02 | 10.32 | 10.32 | 8,164,300 |
| Mar 20, 2024 | 9.25 | 10.10 | 9.15 | 10.08 | 10.08 | 21,282,400 |
| Mar 19, 2024 | 8.63 | 8.84 | 8.60 | 8.84 | 8.84 | 12,720,800 |
| Mar 18, 2024 | 8.65 | 8.74 | 8.60 | 8.65 | 8.65 | 3,184,900 |
| Mar 15, 2024 | 8.69 | 8.85 | 8.66 | 8.67 | 8.67 | 7,251,800 |
| Mar 14, 2024 | 9.05 | 9.05 | 8.68 | 8.75 | 8.75 | 5,342,100 |
| Mar 13, 2024 | 9.00 | 9.10 | 8.97 | 8.98 | 8.98 | 3,229,700 |
| Mar 12, 2024 | 9.04 | 9.08 | 8.95 | 9.00 | 9.00 | 4,294,800 |
| Mar 11, 2024 | 9.07 | 9.15 | 8.98 | 9.05 | 9.05 | 2,659,800 |
| Mar 8, 2024 | 9.15 | 9.24 | 9.10 | 9.11 | 9.11 | 2,019,800 |
| Mar 7, 2024 | 9.05 | 9.13 | 9.04 | 9.11 | 9.11 | 3,831,900 |
| Mar 6, 2024 | 8.98 | 9.01 | 8.87 | 8.99 | 8.99 | 2,654,600 |
| Mar 5, 2024 | 9.01 | 9.07 | 8.85 | 8.86 | 8.86 | 3,615,800 |
| Mar 4, 2024 | 9.09 | 9.14 | 9.03 | 9.05 | 9.05 | 3,269,800 |
| Mar 1, 2024 | 9.00 | 9.14 | 8.89 | 9.10 | 9.10 | 3,423,200 |
| Feb 29, 2024 | 9.28 | 9.30 | 8.98 | 9.01 | 9.01 | 6,503,700 |
| Feb 28, 2024 | 9.22 | 9.34 | 9.16 | 9.19 | 9.19 | 5,338,600 |
| Feb 27, 2024 | 9.28 | 9.33 | 9.20 | 9.25 | 9.25 | 5,066,200 |
| Feb 26, 2024 | 9.01 | 9.27 | 8.97 | 9.22 | 9.22 | 6,513,300 |
| Feb 23, 2024 | 8.93 | 9.04 | 8.80 | 9.04 | 9.04 | 7,546,200 |
| Feb 22, 2024 | 9.24 | 9.48 | 8.88 | 8.92 | 8.92 | 10,836,700 |
| Feb 21, 2024 | 8.59 | 9.76 | 8.45 | 9.30 | 9.30 | 33,508,800 |
| Feb 20, 2024 | 9.46 | 9.59 | 9.40 | 9.58 | 9.58 | 12,682,700 |
| Feb 16, 2024 | 9.53 | 9.65 | 9.45 | 9.57 | 9.57 | 7,588,700 |
| Feb 15, 2024 | 9.55 | 9.70 | 9.52 | 9.60 | 9.60 | 6,234,500 |
| Feb 14, 2024 | 9.40 | 9.52 | 9.34 | 9.51 | 9.51 | 6,629,200 |
| Feb 13, 2024 | 9.26 | 9.39 | 9.17 | 9.28 | 9.28 | 8,901,700 |
| Feb 12, 2024 | 9.36 | 9.53 | 9.36 | 9.43 | 9.43 | 7,995,800 |
| Feb 9, 2024 | 9.26 | 9.39 | 9.20 | 9.37 | 9.37 | 4,905,500 |
| Feb 8, 2024 | 8.96 | 9.23 | 8.95 | 9.23 | 9.23 | 8,311,700 |
| Feb 7, 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 4,250,600 |
| Feb 6, 2024 | 8.99 | 9.11 | 8.97 | 9.10 | 9.10 | 4,257,300 |
| Feb 5, 2024 | 8.98 | 9.04 | 8.90 | 8.98 | 8.98 | 3,935,000 |
| Feb 2, 2024 | 9.04 | 9.13 | 8.95 | 9.07 | 9.07 | 5,889,700 |
| Feb 1, 2024 | 8.98 | 9.08 | 8.82 | 9.08 | 9.08 | 10,237,100 |
| Jan 31, 2024 | 9.07 | 9.10 | 8.90 | 8.92 | 8.92 | 10,610,500 |
| Jan 30, 2024 | 9.15 | 9.16 | 9.03 | 9.03 | 9.03 | 4,524,500 |
| Jan 29, 2024 | 9.04 | 9.17 | 8.94 | 9.16 | 9.16 | 9,537,800 |
| Jan 26, 2024 | 9.07 | 9.13 | 9.02 | 9.05 | 9.05 | 8,201,100 |
| Jan 25, 2024 | 9.03 | 9.05 | 8.90 | 9.05 | 9.05 | 7,888,900 |
| Jan 24, 2024 | 9.15 | 9.27 | 8.94 | 8.95 | 8.95 | 12,728,200 |
| Jan 23, 2024 | 9.00 | 9.16 | 8.95 | 9.05 | 9.05 | 21,946,500 |
| Jan 22, 2024 | 8.59 | 8.85 | 8.53 | 8.66 | 8.66 | 9,797,900 |
| Jan 19, 2024 | 8.33 | 8.52 | 8.24 | 8.51 | 8.51 | 7,497,600 |
| Jan 18, 2024 | 8.30 | 8.31 | 8.03 | 8.30 | 8.30 | 10,838,800 |
| Jan 17, 2024 | 8.09 | 8.30 | 8.08 | 8.22 | 8.22 | 10,472,100 |
| Jan 16, 2024 | 8.22 | 8.28 | 8.11 | 8.23 | 8.23 | 15,697,600 |
| Jan 12, 2024 | 8.50 | 8.56 | 8.37 | 8.37 | 8.37 | 8,060,400 |
| Jan 11, 2024 | 8.58 | 8.64 | 8.44 | 8.54 | 8.54 | 3,450,900 |
| Jan 10, 2024 | 8.61 | 8.66 | 8.46 | 8.61 | 8.61 | 4,335,400 |
| Jan 9, 2024 | 8.62 | 8.73 | 8.55 | 8.61 | 8.61 | 5,014,400 |
| Jan 8, 2024 | 8.48 | 8.87 | 8.40 | 8.71 | 8.71 | 11,408,900 |
| Jan 5, 2024 | 8.47 | 8.80 | 8.37 | 8.73 | 8.73 | 8,608,900 |
| Jan 4, 2024 | 8.18 | 8.50 | 8.10 | 8.47 | 8.47 | 6,342,300 |
| Jan 3, 2024 | 8.18 | 8.27 | 8.11 | 8.16 | 8.16 | 8,779,500 |
| Jan 2, 2024 | 8.42 | 8.57 | 8.38 | 8.41 | 8.41 | 3,043,200 |
| Dec 29, 2023 | 8.53 | 8.62 | 8.49 | 8.53 | 8.53 | 2,786,200 |
| Dec 28, 2023 | 8.60 | 8.62 | 8.49 | 8.58 | 8.58 | 2,516,400 |
| Dec 27, 2023 | 8.39 | 8.44 | 8.34 | 8.42 | 8.42 | 1,638,300 |
| Dec 26, 2023 | 8.34 | 8.41 | 8.28 | 8.39 | 8.39 | 1,763,000 |
| Dec 22, 2023 | 8.31 | 8.43 | 8.28 | 8.30 | 8.30 | 3,285,100 |
| Dec 21, 2023 | 8.22 | 8.31 | 8.15 | 8.28 | 8.28 | 4,905,300 |
| Dec 20, 2023 | 8.23 | 8.32 | 8.09 | 8.16 | 8.16 | 5,223,700 |
| Dec 19, 2023 | 8.15 | 8.29 | 8.13 | 8.24 | 8.24 | 4,909,100 |
| Dec 18, 2023 | 8.27 | 8.27 | 8.03 | 8.08 | 8.08 | 5,847,400 |
| Dec 15, 2023 | 8.30 | 8.30 | 8.09 | 8.20 | 8.20 | 12,116,600 |
| Dec 14, 2023 | 8.35 | 8.61 | 8.28 | 8.46 | 8.46 | 5,740,700 |
| Dec 13, 2023 | 8.00 | 8.25 | 7.93 | 8.24 | 8.24 | 3,156,500 |
| Dec 12, 2023 | 7.97 | 8.02 | 7.90 | 7.99 | 7.99 | 3,763,200 |
| Dec 11, 2023 | 7.93 | 8.01 | 7.90 | 7.97 | 7.97 | 3,401,200 |
| Dec 8, 2023 | 7.94 | 8.01 | 7.87 | 7.96 | 7.96 | 3,946,600 |
| Dec 7, 2023 | 7.91 | 7.93 | 7.79 | 7.92 | 7.92 | 2,354,500 |
| Dec 6, 2023 | 7.95 | 8.12 | 7.88 | 7.89 | 7.89 | 2,998,100 |
| Dec 5, 2023 | 7.82 | 7.89 | 7.80 | 7.86 | 7.86 | 2,520,900 |
| Dec 4, 2023 | 7.86 | 7.93 | 7.81 | 7.89 | 7.89 | 2,144,400 |
| Dec 1, 2023 | 7.61 | 7.98 | 7.59 | 7.95 | 7.95 | 4,071,500 |
| Nov 30, 2023 | 7.61 | 7.70 | 7.59 | 7.65 | 7.65 | 3,542,600 |
| Nov 29, 2023 | 7.61 | 7.72 | 7.59 | 7.62 | 7.62 | 1,648,000 |
| Nov 28, 2023 | 7.61 | 7.64 | 7.54 | 7.55 | 7.55 | 1,956,300 |
| Nov 27, 2023 | 7.58 | 7.65 | 7.55 | 7.61 | 7.61 | 2,445,600 |
| Nov 24, 2023 | 7.58 | 7.70 | 7.55 | 7.66 | 7.66 | 751,100 |
| Nov 22, 2023 | 7.56 | 7.67 | 7.50 | 7.58 | 7.58 | 1,749,800 |
| Nov 21, 2023 | 7.44 | 7.52 | 7.43 | 7.48 | 7.48 | 2,464,900 |
| Nov 20, 2023 | 7.35 | 7.51 | 7.31 | 7.49 | 7.49 | 1,908,700 |
| Nov 17, 2023 | 7.35 | 7.43 | 7.27 | 7.32 | 7.32 | 2,193,900 |
| Nov 16, 2023 | 7.40 | 7.41 | 7.20 | 7.29 | 7.29 | 2,072,800 |
| Nov 15, 2023 | 7.41 | 7.56 | 7.34 | 7.43 | 7.43 | 3,053,700 |
| Nov 14, 2023 | 7.18 | 7.47 | 7.18 | 7.43 | 7.43 | 5,996,000 |
| Nov 13, 2023 | 6.83 | 7.02 | 6.83 | 6.99 | 6.99 | 2,160,900 |
| Nov 10, 2023 | 6.85 | 6.92 | 6.77 | 6.89 | 6.89 | 2,931,900 |
| Nov 9, 2023 | 7.07 | 7.09 | 6.84 | 6.87 | 6.87 | 2,918,400 |
| Nov 8, 2023 | 7.10 | 7.18 | 7.00 | 7.05 | 7.05 | 3,431,200 |
| Nov 7, 2023 | 7.17 | 7.17 | 7.01 | 7.12 | 7.12 | 2,922,600 |
| Nov 6, 2023 | 7.18 | 7.22 | 7.07 | 7.16 | 7.16 | 2,072,600 |
| Nov 3, 2023 | 7.53 | 7.55 | 7.16 | 7.21 | 7.21 | 4,229,500 |
| Nov 2, 2023 | 7.42 | 7.46 | 7.15 | 7.35 | 7.35 | 3,849,000 |
| Nov 1, 2023 | 7.07 | 7.58 | 6.97 | 7.34 | 7.34 | 7,869,000 |
| Oct 31, 2023 | 6.58 | 6.74 | 6.58 | 6.64 | 6.64 | 4,234,600 |
| Oct 30, 2023 | 6.67 | 6.67 | 6.54 | 6.58 | 6.58 | 2,759,400 |
| Oct 27, 2023 | 6.71 | 6.75 | 6.53 | 6.54 | 6.54 | 4,043,900 |
| Oct 26, 2023 | 6.67 | 6.74 | 6.61 | 6.72 | 6.72 | 2,580,400 |
| Oct 25, 2023 | 6.76 | 6.77 | 6.55 | 6.63 | 6.63 | 3,949,700 |
| Oct 24, 2023 | 6.81 | 6.89 | 6.81 | 6.83 | 6.83 | 2,414,500 |
| Oct 23, 2023 | 6.73 | 6.87 | 6.73 | 6.79 | 6.79 | 2,624,600 |
| Oct 20, 2023 | 6.80 | 6.84 | 6.76 | 6.78 | 6.78 | 2,504,600 |
| Oct 19, 2023 | 6.88 | 6.95 | 6.78 | 6.82 | 6.82 | 2,007,800 |
| Oct 18, 2023 | 6.88 | 6.95 | 6.84 | 6.90 | 6.90 | 2,877,700 |
| Oct 17, 2023 | 6.89 | 7.10 | 6.89 | 6.91 | 6.91 | 3,131,300 |
| Oct 16, 2023 | 6.78 | 7.03 | 6.78 | 6.95 | 6.95 | 2,586,100 |
| Oct 13, 2023 | 6.80 | 6.83 | 6.65 | 6.72 | 6.72 | 2,204,900 |
| Oct 12, 2023 | 7.00 | 7.00 | 6.71 | 6.79 | 6.79 | 2,966,900 |
| Oct 11, 2023 | 6.86 | 7.05 | 6.85 | 7.03 | 7.03 | 3,961,400 |
| Oct 10, 2023 | 6.75 | 6.85 | 6.72 | 6.84 | 6.84 | 6,539,700 |
| Oct 9, 2023 | 6.53 | 6.65 | 6.52 | 6.60 | 6.60 | 2,908,100 |
| Oct 6, 2023 | 6.43 | 6.63 | 6.43 | 6.59 | 6.59 | 4,111,900 |
| Oct 5, 2023 | 6.58 | 6.62 | 6.33 | 6.48 | 6.48 | 8,546,400 |
| Oct 4, 2023 | 6.81 | 6.86 | 6.50 | 6.54 | 6.54 | 20,733,400 |
| Oct 3, 2023 | 6.82 | 6.86 | 6.76 | 6.76 | 6.76 | 5,735,000 |
| Oct 2, 2023 | 7.08 | 7.08 | 6.85 | 6.88 | 6.88 | 5,228,600 |
| Sep 29, 2023 | 7.20 | 7.26 | 7.06 | 7.09 | 7.09 | 3,880,000 |
| Sep 28, 2023 | 7.32 | 7.35 | 7.14 | 7.14 | 7.14 | 2,968,800 |
| Sep 27, 2023 | 7.29 | 7.45 | 7.28 | 7.34 | 7.34 | 2,469,100 |
| Sep 26, 2023 | 7.25 | 7.32 | 7.18 | 7.27 | 7.27 | 2,214,700 |
| Sep 25, 2023 | 7.32 | 7.37 | 7.24 | 7.30 | 7.30 | 1,720,200 |
| Sep 22, 2023 | 7.48 | 7.55 | 7.36 | 7.37 | 7.37 | 1,683,400 |
| Sep 21, 2023 | 7.48 | 7.57 | 7.45 | 7.49 | 7.49 | 3,311,300 |
| Sep 20, 2023 | 7.60 | 7.67 | 7.55 | 7.55 | 7.55 | 2,427,900 |
| Sep 19, 2023 | 7.55 | 7.57 | 7.51 | 7.55 | 7.55 | 2,010,400 |
| Sep 18, 2023 | 7.55 | 7.61 | 7.52 | 7.53 | 7.53 | 2,169,100 |
| Sep 15, 2023 | 7.56 | 7.60 | 7.53 | 7.59 | 7.59 | 4,672,800 |
| Sep 14, 2023 | 7.65 | 7.72 | 7.55 | 7.58 | 7.58 | 2,348,300 |
| Sep 13, 2023 | 7.55 | 7.58 | 7.52 | 7.56 | 7.56 | 3,232,900 |
| Sep 12, 2023 | 7.39 | 7.57 | 7.39 | 7.55 | 7.55 | 3,396,100 |
| Sep 11, 2023 | 7.25 | 7.43 | 7.25 | 7.38 | 7.38 | 3,527,600 |
| Sep 8, 2023 | 7.35 | 7.37 | 7.19 | 7.21 | 7.21 | 2,192,700 |
| Sep 7, 2023 | 7.40 | 7.43 | 7.32 | 7.37 | 7.37 | 1,849,800 |
| Sep 6, 2023 | 7.52 | 7.53 | 7.38 | 7.46 | 7.46 | 2,027,100 |
| Sep 5, 2023 | 7.56 | 7.60 | 7.44 | 7.51 | 7.51 | 3,875,900 |
| Sep 1, 2023 | 7.71 | 7.81 | 7.47 | 7.58 | 7.58 | 6,399,700 |
| Aug 31, 2023 | 7.79 | 7.88 | 7.61 | 7.64 | 7.64 | 4,227,900 |
| Aug 30, 2023 | 7.76 | 7.86 | 7.76 | 7.79 | 7.79 | 2,765,300 |
| Aug 29, 2023 | 7.69 | 7.96 | 7.64 | 7.84 | 7.84 | 2,314,700 |
| Aug 28, 2023 | 7.67 | 7.70 | 7.58 | 7.66 | 7.66 | 1,254,500 |
| Aug 25, 2023 | 7.58 | 7.67 | 7.50 | 7.63 | 7.63 | 1,420,600 |
| Aug 24, 2023 | 7.63 | 7.66 | 7.55 | 7.58 | 7.58 | 1,876,200 |
| Aug 23, 2023 | 7.71 | 7.71 | 7.55 | 7.60 | 7.60 | 2,682,900 |
| Aug 22, 2023 | 7.71 | 7.76 | 7.59 | 7.60 | 7.60 | 2,628,000 |
| Aug 21, 2023 | 7.72 | 7.78 | 7.64 | 7.65 | 7.65 | 3,455,700 |
| Aug 18, 2023 | 7.73 | 7.87 | 7.66 | 7.67 | 7.67 | 3,192,300 |
| Aug 17, 2023 | 7.82 | 7.94 | 7.71 | 7.86 | 7.86 | 11,916,000 |
| Aug 16, 2023 | 8.31 | 8.40 | 8.29 | 8.29 | 8.29 | 1,798,100 |
| Aug 15, 2023 | 8.39 | 8.41 | 8.28 | 8.36 | 8.36 | 1,623,500 |
| Aug 14, 2023 | 8.40 | 8.55 | 8.40 | 8.46 | 8.46 | 1,902,100 |
| Aug 11, 2023 | 8.47 | 8.54 | 8.44 | 8.50 | 8.50 | 2,460,100 |
| Aug 10, 2023 | 8.77 | 8.77 | 8.50 | 8.50 | 8.50 | 2,468,300 |
| Aug 9, 2023 | 8.44 | 8.77 | 8.42 | 8.64 | 8.64 | 2,843,400 |
| Aug 8, 2023 | 8.25 | 8.56 | 8.18 | 8.50 | 8.50 | 4,415,800 |
| Aug 7, 2023 | 8.44 | 8.52 | 8.35 | 8.36 | 8.36 | 2,113,800 |
| Aug 4, 2023 | 8.55 | 8.78 | 8.47 | 8.48 | 8.48 | 2,866,900 |
| Aug 3, 2023 | 8.49 | 8.58 | 8.44 | 8.54 | 8.54 | 3,207,300 |
| Aug 2, 2023 | 9.00 | 9.00 | 8.23 | 8.55 | 8.55 | 8,525,500 |
| Aug 1, 2023 | 9.66 | 9.77 | 9.55 | 9.68 | 9.68 | 2,782,700 |
| Jul 31, 2023 | 9.79 | 9.92 | 9.74 | 9.78 | 9.78 | 2,576,700 |
| Jul 28, 2023 | 9.75 | 9.84 | 9.71 | 9.81 | 9.81 | 1,304,000 |
| Jul 27, 2023 | 9.91 | 9.91 | 9.60 | 9.64 | 9.64 | 2,145,400 |
| Jul 26, 2023 | 9.85 | 9.92 | 9.75 | 9.83 | 9.83 | 1,157,600 |
| Jul 25, 2023 | 9.72 | 9.86 | 9.71 | 9.85 | 9.85 | 1,284,700 |
| Jul 24, 2023 | 9.73 | 9.89 | 9.66 | 9.76 | 9.76 | 1,686,800 |
| Jul 21, 2023 | 9.98 | 9.99 | 9.78 | 9.78 | 9.78 | 2,509,800 |
| Jul 20, 2023 | 9.98 | 9.98 | 9.79 | 9.90 | 9.90 | 2,016,000 |
| Jul 19, 2023 | 10.07 | 10.10 | 9.91 | 9.98 | 9.98 | 2,748,200 |
| Jul 18, 2023 | 9.80 | 10.06 | 9.76 | 10.05 | 10.05 | 3,521,800 |
| Jul 17, 2023 | 9.62 | 9.81 | 9.60 | 9.74 | 9.74 | 1,254,000 |
| Jul 14, 2023 | 9.70 | 9.72 | 9.62 | 9.67 | 9.67 | 2,484,800 |
| Jul 13, 2023 | 9.79 | 9.80 | 9.66 | 9.71 | 9.71 | 1,362,700 |
| Jul 12, 2023 | 9.84 | 9.88 | 9.69 | 9.75 | 9.75 | 1,423,000 |
| Jul 11, 2023 | 9.50 | 9.74 | 9.50 | 9.70 | 9.70 | 1,843,800 |
| Jul 10, 2023 | 9.15 | 9.48 | 9.15 | 9.46 | 9.46 | 1,936,700 |
| Jul 7, 2023 | 9.10 | 9.28 | 9.07 | 9.25 | 9.25 | 1,937,300 |
| Jul 6, 2023 | 9.05 | 9.14 | 8.90 | 9.10 | 9.10 | 1,912,500 |
| Jul 5, 2023 | 9.20 | 9.29 | 9.11 | 9.18 | 9.18 | 2,148,600 |
| Jul 3, 2023 | 9.20 | 9.38 | 9.20 | 9.28 | 9.28 | 1,029,700 |
| Jun 30, 2023 | 9.21 | 9.30 | 9.16 | 9.24 | 9.24 | 2,277,900 |
| Jun 29, 2023 | 9.15 | 9.24 | 9.03 | 9.11 | 9.11 | 1,948,700 |
| Jun 28, 2023 | 9.10 | 9.16 | 9.01 | 9.08 | 9.08 | 2,083,600 |
| Jun 27, 2023 | 9.04 | 9.18 | 8.83 | 9.07 | 9.07 | 2,341,600 |
| Jun 26, 2023 | 8.78 | 9.17 | 8.78 | 9.09 | 9.09 | 2,420,100 |
| Jun 23, 2023 | 8.81 | 8.91 | 8.79 | 8.83 | 8.83 | 3,413,000 |
| Jun 22, 2023 | 9.02 | 9.05 | 8.82 | 9.01 | 9.01 | 1,614,000 |
| Jun 21, 2023 | 9.06 | 9.12 | 8.93 | 9.04 | 9.04 | 1,167,500 |
| Jun 20, 2023 | 8.96 | 9.11 | 8.86 | 9.06 | 9.06 | 1,708,700 |
| Jun 16, 2023 | 9.29 | 9.29 | 8.91 | 9.00 | 9.00 | 3,366,400 |
| Jun 15, 2023 | 8.88 | 9.16 | 8.81 | 9.13 | 9.13 | 1,768,200 |
| Jun 14, 2023 | 9.04 | 9.17 | 8.90 | 8.93 | 8.93 | 2,290,700 |
| Jun 13, 2023 | 9.25 | 9.28 | 8.95 | 9.07 | 9.07 | 2,474,700 |
| Jun 12, 2023 | 8.84 | 9.15 | 8.79 | 8.96 | 8.96 | 1,503,400 |
| Jun 9, 2023 | 8.92 | 9.00 | 8.78 | 8.81 | 8.81 | 1,082,400 |
| Jun 8, 2023 | 8.95 | 9.02 | 8.87 | 8.99 | 8.99 | 1,441,900 |
| Jun 7, 2023 | 9.05 | 9.13 | 8.85 | 8.87 | 8.87 | 3,463,900 |
| Jun 6, 2023 | 8.75 | 9.09 | 8.73 | 8.98 | 8.98 | 3,640,200 |
| Jun 5, 2023 | 8.82 | 8.92 | 8.70 | 8.77 | 8.77 | 1,591,500 |
| Jun 2, 2023 | 8.73 | 8.99 | 8.71 | 8.87 | 8.87 | 2,736,000 |
| Jun 1, 2023 | 8.46 | 8.65 | 8.39 | 8.57 | 8.57 | 1,553,900 |
| May 31, 2023 | 8.27 | 8.53 | 8.17 | 8.46 | 8.46 | 3,196,700 |
| May 30, 2023 | 8.27 | 8.46 | 8.19 | 8.27 | 8.27 | 1,881,000 |
| May 26, 2023 | 8.19 | 8.34 | 8.16 | 8.22 | 8.22 | 1,509,200 |
| May 25, 2023 | 8.27 | 8.31 | 8.04 | 8.18 | 8.18 | 1,796,400 |
| May 24, 2023 | 8.42 | 8.47 | 8.28 | 8.33 | 8.33 | 2,233,800 |
| May 23, 2023 | 8.57 | 8.72 | 8.49 | 8.51 | 8.51 | 1,913,100 |
| May 22, 2023 | 8.47 | 8.77 | 8.46 | 8.66 | 8.66 | 2,583,200 |
| May 19, 2023 | 8.60 | 8.69 | 8.41 | 8.41 | 8.41 | 1,893,500 |
| May 18, 2023 | 8.46 | 8.67 | 8.35 | 8.59 | 8.59 | 2,439,700 |
| May 17, 2023 | 8.38 | 8.52 | 8.25 | 8.52 | 8.52 | 3,451,900 |
| May 16, 2023 | 8.50 | 8.50 | 8.23 | 8.33 | 8.33 | 2,767,800 |
| May 15, 2023 | 8.27 | 8.50 | 8.20 | 8.44 | 8.44 | 2,986,100 |
| May 12, 2023 | 8.26 | 8.39 | 8.16 | 8.26 | 8.26 | 1,989,400 |
| May 11, 2023 | 8.43 | 8.48 | 8.23 | 8.29 | 8.29 | 2,567,000 |
| May 10, 2023 | 8.61 | 8.61 | 8.37 | 8.53 | 8.53 | 3,217,500 |
| May 9, 2023 | 8.75 | 8.82 | 8.28 | 8.51 | 8.51 | 5,655,500 |
| May 8, 2023 | 8.77 | 9.09 | 8.77 | 9.04 | 9.04 | 2,409,100 |
| May 5, 2023 | 9.01 | 9.03 | 8.73 | 8.82 | 8.82 | 4,906,400 |
| May 4, 2023 | 8.98 | 9.00 | 8.79 | 8.85 | 8.85 | 2,457,100 |
| May 3, 2023 | 9.09 | 9.10 | 8.96 | 9.00 | 9.00 | 2,848,700 |
| May 2, 2023 | 9.18 | 9.20 | 8.97 | 9.02 | 9.02 | 3,060,900 |
| May 1, 2023 | 9.21 | 9.36 | 9.21 | 9.26 | 9.26 | 1,432,500 |
| Apr 28, 2023 | 9.14 | 9.31 | 9.14 | 9.25 | 9.25 | 1,251,700 |
| Apr 27, 2023 | 9.14 | 9.21 | 9.02 | 9.21 | 9.21 | 2,250,300 |
| Apr 26, 2023 | 8.94 | 9.17 | 8.91 | 9.06 | 9.06 | 2,217,800 |
| Apr 25, 2023 | 9.25 | 9.27 | 8.99 | 9.04 | 9.04 | 1,141,600 |
Related Tickers
CWAN Clearwater Analytics Holdings, Inc.
16.53
-0.90%
YMM Full Truck Alliance Co. Ltd.
8.33
+2.08%
DSP Viant Technology Inc.
8.56
-5.31%
SMAR Smartsheet Inc.
38.36
+0.18%
ZETA Zeta Global Holdings Corp.
12.28
+1.32%
ZI ZoomInfo Technologies Inc.
15.89
+0.32%
BLKB Blackbaud, Inc.
78.38
-1.01%
ETWO E2open Parent Holdings, Inc.
4.2200
+0.72%
BSY Bentley Systems, Incorporated
54.44
+0.04%
PD PagerDuty, Inc.
20.76
-1.38%