Canada markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
256.01-15.27 (-5.63%)
At close: 04:00PM EDT
256.00 -0.01 (-0.00%)
After hours: 07:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024269.34270.28252.11256.01256.011,063,500
Jun 13, 2024264.16271.59264.16271.28271.28922,600
Jun 12, 2024259.61267.69258.54266.13266.131,032,300
Jun 11, 2024254.30255.70252.37253.28253.28596,400
Jun 10, 2024252.64257.01252.34255.70255.70857,100
Jun 07, 2024253.61260.00252.59255.54255.54785,700
Jun 06, 2024253.80259.61253.80257.46257.461,110,400
Jun 05, 2024250.82257.29248.14256.01256.01985,800
Jun 04, 2024253.26254.48246.34248.91248.91893,900
Jun 03, 2024257.21259.53253.88254.53254.53798,800
May 31, 2024257.36258.32252.90257.21257.211,024,000
May 30, 2024253.70260.22251.95256.50256.501,282,100
May 29, 2024250.00254.42250.00252.76252.76763,200
May 28, 2024255.62257.07251.72253.77253.77723,900
May 24, 2024253.31257.97252.39255.62255.62839,400
May 23, 2024261.53262.19249.73252.39252.39910,600
May 22, 2024264.01264.68260.22261.12261.12461,000
May 21, 2024265.45267.24262.02264.02264.02502,700
May 20, 2024269.74272.17266.52267.44267.44822,200
May 17, 2024274.00274.70268.35271.50271.50591,200
May 16, 2024279.88283.00273.37273.56273.56534,900
May 15, 2024282.00282.00275.56280.32280.32537,500
May 14, 2024274.63281.40273.62278.08278.08455,000
May 13, 2024273.23276.74270.86272.74272.74465,400
May 10, 2024280.71282.73266.50271.70271.70731,100
May 09, 2024274.41280.62272.53280.39280.39572,900
May 08, 2024281.79281.79263.99273.65273.651,226,900
May 07, 2024288.27291.80285.55286.52286.52423,000
May 06, 2024290.95291.46285.62287.37287.37362,400
May 03, 2024291.90295.69287.02287.87287.87353,600
May 02, 2024287.84288.80280.99286.54286.54605,000
May 01, 2024282.03291.88277.83284.52284.52764,000
Apr 30, 2024300.00300.00282.01282.38282.381,218,500
Apr 29, 2024308.45313.29303.46304.82304.82515,100
Apr 26, 2024311.20324.39307.90309.02309.02737,300
Apr 25, 2024325.00327.49297.28310.50310.501,654,500
Apr 24, 2024310.65315.77306.31313.78313.781,106,100
Apr 23, 2024302.55312.43299.96311.88311.88621,300
Apr 22, 2024300.87303.65297.17300.82300.82446,800
Apr 19, 2024302.99304.75296.50298.98298.98520,300
Apr 18, 2024304.30308.00298.23301.34301.34417,000
Apr 17, 2024307.52307.52296.90300.14300.14574,900
Apr 16, 2024302.28308.91297.64305.10305.10502,700
Apr 15, 2024319.62319.81302.95304.74304.74549,900
Apr 12, 2024319.89323.97311.40314.97314.97631,600
Apr 11, 2024328.36331.64319.55324.90324.90515,600
Apr 10, 2024322.56328.77320.48327.82327.82776,300
Apr 09, 2024322.52330.92322.21330.25330.25600,100
Apr 08, 2024318.91321.97316.35320.06320.06644,100
Apr 05, 2024311.95322.31311.95317.58317.58595,300
Apr 04, 2024310.38319.45308.19314.95314.95649,400
Apr 03, 2024309.19314.44309.15310.11310.11527,000
Apr 02, 2024312.41312.51300.78312.07312.07828,900
Apr 01, 2024327.01328.09313.06319.65319.65562,800
Mar 28, 2024329.38329.99326.07327.92327.92367,300
Mar 27, 2024325.10328.20324.27327.90327.90404,600
Mar 26, 2024322.39323.45317.13319.94319.94414,400
Mar 25, 2024318.17323.21316.19319.28319.28380,700
Mar 22, 2024320.07324.04315.00319.42319.42456,900
Mar 21, 2024331.01335.40321.03321.27321.27454,800
Mar 20, 2024317.98329.41317.88329.14329.14596,100
Mar 19, 2024314.48319.68312.61317.20317.20397,500
Mar 18, 2024318.56320.09315.40316.14316.14484,200
Mar 15, 2024312.46319.77312.46314.35314.35744,800
Mar 14, 2024322.26322.65312.68316.92316.92642,500
Mar 13, 2024315.00325.90315.00320.69320.69694,700
Mar 12, 2024309.62312.43305.74310.68310.68310,100
Mar 11, 2024310.24314.82305.94308.09308.09427,400
Mar 08, 2024312.96318.64310.52312.49312.49411,600
Mar 07, 2024308.17312.77306.56310.80310.80512,500
Mar 06, 2024304.99306.50302.49303.79303.79370,200
Mar 05, 2024303.78305.02296.14299.49299.49572,300
Mar 04, 2024301.53310.37299.41308.04308.04614,800
Mar 01, 2024301.36304.63297.24300.01300.01645,100
Feb 29, 2024303.10306.80301.65302.42302.42576,700
Feb 28, 2024308.87309.40302.06302.39302.39558,800
Feb 27, 2024311.79313.71308.14313.06313.06487,700
Feb 26, 2024312.90316.90310.74310.84310.84489,100
Feb 23, 2024315.35321.83314.06316.88316.88579,900
Feb 22, 2024305.44317.25303.58316.56316.56732,300
Feb 21, 2024307.81309.11300.08304.65304.65920,700
Feb 20, 2024304.33314.70303.01313.53313.531,031,800
Feb 16, 2024307.19314.32305.08308.77308.77764,300
Feb 15, 2024307.36312.48305.43309.77309.77711,600
Feb 14, 2024295.33303.13293.30302.75302.75757,100
Feb 13, 2024290.97296.17288.33292.32292.32867,300
Feb 12, 2024294.71303.88294.71302.44302.44827,500
Feb 09, 2024292.83298.54291.06296.37296.37855,600
Feb 08, 2024285.37296.60283.67295.00295.001,150,600
Feb 07, 2024288.18291.04282.59284.73284.73835,300
Feb 06, 2024276.50293.92276.02288.44288.441,440,900
Feb 05, 2024272.06276.42267.93275.58275.58675,500
Feb 02, 2024270.00277.29263.85273.90273.901,259,000
Feb 01, 2024303.00308.00266.30273.38273.384,920,700
Jan 31, 2024264.55274.00262.00267.32267.321,521,000
Jan 30, 2024267.78271.00264.05264.74264.741,113,300
Jan 29, 2024263.14274.80263.14270.39270.391,166,100
Jan 26, 2024264.55269.85262.60264.28264.28894,500
Jan 25, 2024261.34262.57254.28262.11262.11894,100
Jan 24, 2024269.00269.00257.05257.07257.07957,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...