ALGN - Align Technology, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017196.67201.70196.67200.88200.882,864,200
Oct 19, 2017194.23196.89191.80196.85196.85928,100
Oct 18, 2017194.72196.00193.62194.23194.23775,700
Oct 17, 2017193.46196.04192.65194.27194.27805,600
Oct 16, 2017193.01195.60192.21193.37193.371,187,500
Oct 13, 2017192.58193.94191.35192.81192.81699,800
Oct 12, 2017192.79194.84192.20192.38192.38736,700
Oct 11, 2017188.22193.19188.22192.46192.46878,700
Oct 10, 2017188.53189.92188.13188.67188.67665,100
Oct 09, 2017186.83189.28185.49188.13188.13779,800
Oct 06, 2017186.99191.78186.15187.04187.041,104,100
Oct 05, 2017185.44187.49185.21186.61186.61641,600
Oct 04, 2017186.41186.87184.67185.98185.98599,900
Oct 03, 2017187.75188.38185.20186.45186.45558,700
Oct 02, 2017187.16187.98185.05187.22187.22705,700
Sep 29, 2017183.60186.62182.06186.27186.27784,700
Sep 28, 2017184.50184.77180.31183.04183.04889,700
Sep 27, 2017184.49186.81183.21184.78184.78675,600
Sep 26, 2017185.61186.10183.04184.20184.20693,700
Sep 25, 2017187.40187.46183.53184.89184.89605,200
Sep 22, 2017186.20188.24186.05188.00188.00575,100
Sep 21, 2017188.76189.39184.75186.32186.32641,000
Sep 20, 2017187.83189.01186.54188.78188.78565,000
Sep 19, 2017189.07190.04186.04187.18187.18893,200
Sep 18, 2017185.95188.97185.06188.34188.341,111,100
Sep 15, 2017184.50185.60183.16184.50184.501,861,700
Sep 14, 2017183.42185.49182.10184.86184.86872,100
Sep 13, 2017185.18185.87183.26183.57183.57998,200
Sep 12, 2017184.80186.10182.55185.66185.66639,800
Sep 11, 2017185.61185.61181.49184.12184.12739,200
Sep 08, 2017179.80181.99179.08181.44181.44566,200
Sep 07, 2017176.56180.55174.44179.99179.991,003,500
Sep 06, 2017180.00180.36175.37176.63176.63685,600
Sep 05, 2017176.42179.96176.42179.33179.331,043,800
Sep 01, 2017176.81177.40173.88176.38176.38665,400
Aug 31, 2017175.05177.07173.94176.74176.74998,700
Aug 30, 2017173.55174.91172.91174.88174.88589,300
Aug 29, 2017173.03174.61172.27173.99173.99699,000
Aug 28, 2017173.02175.93173.02175.11175.11598,300
Aug 25, 2017175.41176.20171.55172.55172.55822,600
Aug 24, 2017174.00175.96173.35175.31175.31926,300
Aug 23, 2017172.33173.84170.79172.85172.85869,700
Aug 22, 2017167.97173.00166.64172.55172.55899,800
Aug 21, 2017168.51169.64165.18167.98167.98953,400
Aug 18, 2017169.96172.18167.27168.61168.611,393,400
Aug 17, 2017177.90177.90169.13169.36169.361,957,700
Aug 16, 2017178.89179.76176.81178.46178.46628,700
Aug 15, 2017174.88178.58174.18177.97177.97893,500
Aug 14, 2017173.91175.36173.68174.16174.16610,600
Aug 11, 2017171.76175.16171.48173.56173.56719,200
Aug 10, 2017174.92174.92171.15171.23171.231,084,000
Aug 09, 2017173.84176.44172.37175.77175.77991,800
Aug 08, 2017173.89176.84173.35173.62173.621,085,400
Aug 07, 2017169.49174.82169.49174.01174.011,088,100
Aug 04, 2017170.88171.00168.57169.30169.30508,600
Aug 03, 2017168.09170.62167.59170.46170.46757,000
Aug 02, 2017170.28171.05166.38167.99167.99725,800
Aug 01, 2017167.41171.65167.37169.43169.431,286,000
Jul 31, 2017173.34173.75166.11167.23167.231,289,400
Jul 28, 2017168.10173.79160.37173.06173.062,454,700
Jul 27, 2017160.52160.65155.55157.26157.261,489,200
Jul 26, 2017158.66159.93157.37158.69158.69810,300
Jul 25, 2017161.81161.81158.45158.56158.561,071,000
Jul 24, 2017158.67161.81158.65161.19161.19833,300
Jul 21, 2017160.31160.93158.42158.87158.87837,300
Jul 20, 2017159.50160.54158.10160.17160.17952,700
Jul 19, 2017157.09159.45156.76159.28159.28892,300
Jul 18, 2017155.99156.75155.11156.02156.02556,000
Jul 17, 2017155.01157.86154.90156.21156.211,003,200
Jul 14, 2017152.14154.82152.12154.30154.30517,900
Jul 13, 2017153.13153.65150.76152.19152.19409,800
Jul 12, 2017152.07152.93151.14152.51152.51682,600
Jul 11, 2017151.56152.26150.33151.59151.59754,800
Jul 10, 2017152.10153.48150.56151.58151.58533,000
Jul 07, 2017150.98152.80150.92151.95151.95486,400
Jul 06, 2017151.12151.48149.50149.74149.74679,100
Jul 05, 2017151.52152.80149.16151.94151.94551,900
Jul 03, 2017151.06152.23148.95149.03149.03340,600
Jun 30, 2017148.33150.95148.33150.12150.12577,200
Jun 29, 2017151.50152.09148.01148.62148.62781,100
Jun 28, 2017150.19152.59149.62152.24152.24727,700
Jun 27, 2017151.15152.83148.94149.34149.34883,100
Jun 26, 2017153.66154.79151.45151.67151.67724,800
Jun 23, 2017154.85154.85151.24153.50153.502,206,200
Jun 22, 2017150.07150.98148.85149.69149.69654,900
Jun 21, 2017147.16149.77147.15149.42149.42670,200
Jun 20, 2017150.08150.84146.77146.99146.99943,500
Jun 19, 2017146.32152.14146.25149.70149.701,636,500
Jun 16, 2017144.78145.51144.01145.26145.2617,940,200
Jun 15, 2017142.95144.17142.01144.02144.021,055,600
Jun 14, 2017145.38145.81142.99144.30144.30867,300
Jun 13, 2017144.17146.03142.04144.38144.381,023,900
Jun 12, 2017147.34147.79139.00143.41143.412,236,800
Jun 09, 2017152.16153.93146.11148.85148.851,149,900
Jun 08, 2017149.25151.91148.46151.82151.82747,000
Jun 07, 2017149.15149.64148.57149.13149.13652,300
Jun 06, 2017148.74149.53147.40148.62148.62534,500
Jun 05, 2017150.00150.56148.60148.83148.83830,600
Jun 02, 2017146.57150.35146.52149.70149.701,235,800
Jun 01, 2017146.36147.00144.04145.91145.91964,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...