Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 301.34 | 417,000 |
| Apr 17, 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 300.14 | 574,900 |
| Apr 16, 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 305.10 | 502,700 |
| Apr 15, 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 304.74 | 549,900 |
| Apr 12, 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 314.97 | 631,600 |
| Apr 11, 2024 | 328.36 | 331.64 | 319.55 | 324.90 | 324.90 | 515,600 |
| Apr 10, 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 327.82 | 776,300 |
| Apr 09, 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 330.25 | 600,100 |
| Apr 08, 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 320.06 | 644,100 |
| Apr 05, 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 317.58 | 595,300 |
| Apr 04, 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 314.95 | 649,400 |
| Apr 03, 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 310.11 | 527,000 |
| Apr 02, 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 312.07 | 828,900 |
| Apr 01, 2024 | 327.01 | 328.09 | 313.06 | 319.65 | 319.65 | 562,800 |
| Mar 28, 2024 | 329.38 | 329.99 | 326.07 | 327.92 | 327.92 | 367,300 |
| Mar 27, 2024 | 325.10 | 328.20 | 324.27 | 327.90 | 327.90 | 404,600 |
| Mar 26, 2024 | 322.39 | 323.45 | 317.13 | 319.94 | 319.94 | 414,400 |
| Mar 25, 2024 | 318.17 | 323.21 | 316.19 | 319.28 | 319.28 | 380,700 |
| Mar 22, 2024 | 320.07 | 324.04 | 315.00 | 319.42 | 319.42 | 456,900 |
| Mar 21, 2024 | 331.01 | 335.40 | 321.03 | 321.27 | 321.27 | 454,800 |
| Mar 20, 2024 | 317.98 | 329.41 | 317.88 | 329.14 | 329.14 | 596,100 |
| Mar 19, 2024 | 314.48 | 319.68 | 312.61 | 317.20 | 317.20 | 397,500 |
| Mar 18, 2024 | 318.56 | 320.09 | 315.40 | 316.14 | 316.14 | 484,200 |
| Mar 15, 2024 | 312.46 | 319.77 | 312.46 | 314.35 | 314.35 | 744,800 |
| Mar 14, 2024 | 322.26 | 322.65 | 312.68 | 316.92 | 316.92 | 642,500 |
| Mar 13, 2024 | 315.00 | 325.90 | 315.00 | 320.69 | 320.69 | 694,700 |
| Mar 12, 2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310.68 | 310,100 |
| Mar 11, 2024 | 310.24 | 314.82 | 305.94 | 308.09 | 308.09 | 427,400 |
| Mar 08, 2024 | 312.96 | 318.64 | 310.52 | 312.49 | 312.49 | 411,600 |
| Mar 07, 2024 | 308.17 | 312.77 | 306.56 | 310.80 | 310.80 | 512,500 |
| Mar 06, 2024 | 304.99 | 306.50 | 302.49 | 303.79 | 303.79 | 370,200 |
| Mar 05, 2024 | 303.78 | 305.02 | 296.14 | 299.49 | 299.49 | 572,300 |
| Mar 04, 2024 | 301.53 | 310.37 | 299.41 | 308.04 | 308.04 | 614,800 |
| Mar 01, 2024 | 301.36 | 304.63 | 297.24 | 300.01 | 300.01 | 645,100 |
| Feb 29, 2024 | 303.10 | 306.80 | 301.65 | 302.42 | 302.42 | 576,700 |
| Feb 28, 2024 | 308.87 | 309.40 | 302.06 | 302.39 | 302.39 | 558,800 |
| Feb 27, 2024 | 311.79 | 313.71 | 308.14 | 313.06 | 313.06 | 487,700 |
| Feb 26, 2024 | 312.90 | 316.90 | 310.74 | 310.84 | 310.84 | 489,100 |
| Feb 23, 2024 | 315.35 | 321.83 | 314.06 | 316.88 | 316.88 | 579,900 |
| Feb 22, 2024 | 305.44 | 317.25 | 303.58 | 316.56 | 316.56 | 732,300 |
| Feb 21, 2024 | 307.81 | 309.11 | 300.08 | 304.65 | 304.65 | 920,700 |
| Feb 20, 2024 | 304.33 | 314.70 | 303.01 | 313.53 | 313.53 | 1,031,800 |
| Feb 16, 2024 | 307.19 | 314.32 | 305.08 | 308.77 | 308.77 | 764,300 |
| Feb 15, 2024 | 307.36 | 312.48 | 305.43 | 309.77 | 309.77 | 711,600 |
| Feb 14, 2024 | 295.33 | 303.13 | 293.30 | 302.75 | 302.75 | 757,100 |
| Feb 13, 2024 | 290.97 | 296.17 | 288.33 | 292.32 | 292.32 | 867,300 |
| Feb 12, 2024 | 294.71 | 303.88 | 294.71 | 302.44 | 302.44 | 827,500 |
| Feb 09, 2024 | 292.83 | 298.54 | 291.06 | 296.37 | 296.37 | 855,600 |
| Feb 08, 2024 | 285.37 | 296.60 | 283.67 | 295.00 | 295.00 | 1,150,600 |
| Feb 07, 2024 | 288.18 | 291.04 | 282.59 | 284.73 | 284.73 | 835,300 |
| Feb 06, 2024 | 276.50 | 293.92 | 276.02 | 288.44 | 288.44 | 1,440,900 |
| Feb 05, 2024 | 272.06 | 276.42 | 267.93 | 275.58 | 275.58 | 675,500 |
| Feb 02, 2024 | 270.00 | 277.29 | 263.85 | 273.90 | 273.90 | 1,259,000 |
| Feb 01, 2024 | 303.00 | 308.00 | 266.30 | 273.38 | 273.38 | 4,920,700 |
| Jan 31, 2024 | 264.55 | 274.00 | 262.00 | 267.32 | 267.32 | 1,521,000 |
| Jan 30, 2024 | 267.78 | 271.00 | 264.05 | 264.74 | 264.74 | 1,113,300 |
| Jan 29, 2024 | 263.14 | 274.80 | 263.14 | 270.39 | 270.39 | 1,166,100 |
| Jan 26, 2024 | 264.55 | 269.85 | 262.60 | 264.28 | 264.28 | 894,500 |
| Jan 25, 2024 | 261.34 | 262.57 | 254.28 | 262.11 | 262.11 | 894,100 |
| Jan 24, 2024 | 269.00 | 269.00 | 257.05 | 257.07 | 257.07 | 957,200 |
| Jan 23, 2024 | 274.10 | 274.10 | 264.26 | 266.43 | 266.43 | 552,800 |
| Jan 22, 2024 | 269.00 | 273.38 | 266.05 | 271.61 | 271.61 | 534,400 |
| Jan 19, 2024 | 264.20 | 267.21 | 260.45 | 266.34 | 266.34 | 643,600 |
| Jan 18, 2024 | 264.09 | 264.68 | 259.22 | 264.51 | 264.51 | 614,500 |
| Jan 17, 2024 | 261.00 | 264.79 | 256.81 | 259.56 | 259.56 | 989,200 |
| Jan 16, 2024 | 268.50 | 268.92 | 264.58 | 267.46 | 267.46 | 467,900 |
| Jan 12, 2024 | 276.36 | 279.15 | 270.13 | 271.64 | 271.64 | 440,400 |
| Jan 11, 2024 | 276.89 | 280.22 | 273.85 | 276.36 | 276.36 | 675,400 |
| Jan 10, 2024 | 277.00 | 279.94 | 271.22 | 276.79 | 276.79 | 718,500 |
| Jan 09, 2024 | 269.34 | 281.94 | 268.68 | 277.52 | 277.52 | 694,400 |
| Jan 08, 2024 | 264.81 | 275.00 | 263.78 | 273.94 | 273.94 | 704,100 |
| Jan 05, 2024 | 259.00 | 269.75 | 259.00 | 264.68 | 264.68 | 846,800 |
| Jan 04, 2024 | 255.00 | 263.19 | 253.20 | 261.36 | 261.36 | 909,600 |
| Jan 03, 2024 | 263.59 | 263.72 | 250.28 | 256.22 | 256.22 | 1,354,200 |
| Jan 02, 2024 | 271.00 | 272.86 | 266.07 | 268.92 | 268.92 | 761,800 |
| Dec 29, 2023 | 275.13 | 278.00 | 272.99 | 274.00 | 274.00 | 614,100 |
| Dec 28, 2023 | 274.63 | 279.00 | 274.14 | 276.67 | 276.67 | 390,200 |
| Dec 27, 2023 | 274.19 | 276.22 | 272.72 | 275.28 | 275.28 | 445,400 |
| Dec 26, 2023 | 272.46 | 276.51 | 269.34 | 274.19 | 274.19 | 522,800 |
| Dec 22, 2023 | 275.40 | 276.09 | 269.15 | 271.87 | 271.87 | 895,200 |
| Dec 21, 2023 | 267.19 | 274.84 | 267.01 | 274.10 | 274.10 | 859,100 |
| Dec 20, 2023 | 266.18 | 271.08 | 261.78 | 262.08 | 262.08 | 880,700 |
| Dec 19, 2023 | 262.72 | 270.31 | 262.66 | 268.31 | 268.31 | 1,050,200 |
| Dec 18, 2023 | 254.52 | 267.22 | 253.60 | 261.69 | 261.69 | 1,376,500 |
| Dec 15, 2023 | 257.28 | 262.62 | 251.57 | 255.01 | 255.01 | 6,477,700 |
| Dec 14, 2023 | 245.00 | 264.58 | 245.00 | 257.02 | 257.02 | 3,289,000 |
| Dec 13, 2023 | 218.15 | 231.54 | 217.32 | 231.36 | 231.36 | 1,127,000 |
| Dec 12, 2023 | 219.36 | 219.49 | 212.87 | 217.47 | 217.47 | 1,242,300 |
| Dec 11, 2023 | 215.00 | 221.67 | 214.80 | 218.68 | 218.68 | 1,051,800 |
| Dec 08, 2023 | 215.86 | 222.05 | 214.90 | 221.23 | 221.23 | 1,341,300 |
| Dec 07, 2023 | 216.82 | 218.49 | 214.11 | 216.61 | 216.61 | 728,000 |
| Dec 06, 2023 | 218.25 | 219.00 | 215.32 | 216.87 | 216.87 | 749,000 |
| Dec 05, 2023 | 217.17 | 217.98 | 211.80 | 215.35 | 215.35 | 910,800 |
| Dec 04, 2023 | 218.00 | 220.80 | 214.93 | 219.60 | 219.60 | 869,800 |
| Dec 01, 2023 | 213.30 | 225.19 | 212.41 | 220.45 | 220.45 | 1,390,300 |
| Nov 30, 2023 | 216.73 | 217.85 | 211.63 | 213.80 | 213.80 | 1,218,200 |
| Nov 29, 2023 | 217.00 | 221.65 | 215.94 | 216.48 | 216.48 | 1,124,700 |
| Nov 28, 2023 | 216.75 | 216.75 | 212.56 | 214.14 | 214.14 | 700,400 |
| Nov 27, 2023 | 217.73 | 218.46 | 215.74 | 216.75 | 216.75 | 809,700 |
| Nov 24, 2023 | 218.11 | 220.95 | 217.79 | 219.48 | 219.48 | 487,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.