U.S. markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
601.64-11.69 (-1.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021609.78617.11599.34601.64601.64993,800
Jun 17, 2021596.80616.66595.82613.33613.33600,000
Jun 16, 2021599.20601.88587.59599.60599.60414,400
Jun 15, 2021609.38613.15596.12600.05600.05398,500
Jun 14, 2021613.59614.95601.20605.77605.77381,700
Jun 11, 2021611.99615.80605.64611.54611.54345,000
Jun 10, 2021585.81612.56582.55612.15612.15585,400
Jun 09, 2021593.00595.65583.67585.50585.50326,400
Jun 08, 2021582.08591.94579.15589.76589.76337,000
Jun 07, 2021579.44585.95575.29580.27580.27438,300
Jun 04, 2021574.45586.00572.53582.35582.35511,300
Jun 03, 2021567.28576.56563.87566.96566.96517,800
Jun 02, 2021592.82592.82573.85575.49575.49463,000
Jun 01, 2021592.44596.76585.11593.48593.48611,900
May 28, 2021605.00609.14589.73590.15590.15358,400
May 27, 2021595.00603.17586.51599.77599.77878,200
May 26, 2021593.00599.49591.26596.69596.69455,800
May 25, 2021605.15610.49592.95594.95594.95449,100
May 24, 2021596.90611.00594.10604.45604.45514,200
May 21, 2021594.10601.39587.81591.75591.75544,000
May 20, 2021575.00590.53574.19587.90587.90444,500
May 19, 2021557.42572.31551.01571.49571.49502,400
May 18, 2021567.10582.71565.51569.50569.50653,300
May 17, 2021562.10567.53554.97559.52559.52369,700
May 14, 2021562.55572.50555.98569.04569.04367,000
May 13, 2021557.58559.95546.02553.62553.62421,000
May 12, 2021553.42557.58547.51548.64548.64651,000
May 11, 2021539.91570.12536.23566.26566.26824,000
May 10, 2021596.16596.16551.28554.50554.50866,500
May 07, 2021586.08604.00586.08598.34598.34694,700
May 06, 2021568.69584.95560.58584.72584.72705,600
May 05, 2021587.00587.24568.26569.25569.25609,000
May 04, 2021594.18594.18560.50582.15582.151,100,900
May 03, 2021599.14610.12595.60599.77599.77633,200
Apr 30, 2021597.76615.75594.22595.53595.53660,200
Apr 29, 2021643.16647.20590.44604.34604.341,263,500
Apr 28, 2021616.12623.11611.65613.36613.36549,200
Apr 27, 2021620.41625.79613.73621.76621.76365,400
Apr 26, 2021620.98625.61613.55617.24617.24418,900
Apr 23, 2021616.00624.79616.00620.12620.12537,900
Apr 22, 2021621.52627.53609.75615.31615.31447,500
Apr 21, 2021595.63618.00593.18616.08616.08400,900
Apr 20, 2021603.85604.50588.29596.20596.20371,600
Apr 19, 2021608.31610.00593.67603.72603.72406,300
Apr 16, 2021607.14608.00599.02606.33606.33428,800
Apr 15, 2021598.57608.20598.57606.23606.23443,800
Apr 14, 2021595.70604.17589.26594.93594.93395,600
Apr 13, 2021602.49608.02591.63595.63595.63390,800
Apr 12, 2021593.59602.07585.66601.11601.11524,300
Apr 09, 2021576.52592.99575.00592.56592.56951,200
Apr 08, 2021558.87577.92556.82575.75575.75826,800
Apr 07, 2021556.01559.38545.95552.56552.56453,900
Apr 06, 2021551.54563.96547.56553.84553.84650,200
Apr 05, 2021550.33554.49544.51547.94547.94366,100
Apr 01, 2021546.24557.15544.00545.05545.05610,000
Mar 31, 2021532.00545.21529.25541.53541.53606,000
Mar 30, 2021516.22526.11511.13524.33524.33518,300
Mar 29, 2021523.19526.79502.23516.00516.00522,300
Mar 26, 2021518.81528.78511.97528.34528.34547,000
Mar 25, 2021502.06520.24498.00517.87517.87512,600
Mar 24, 2021521.00522.49504.58506.17506.17498,900
Mar 23, 2021528.32531.93517.18518.88518.88699,200
Mar 22, 2021532.34538.91528.19530.60530.60639,600
Mar 19, 2021520.97533.81513.02529.46529.461,012,500
Mar 18, 2021527.91533.41512.25514.36514.361,008,600
Mar 17, 2021532.38546.49527.26540.01540.01779,700
Mar 16, 2021566.41566.65539.11542.54542.54482,000
Mar 15, 2021551.09560.18540.61558.85558.85733,600
Mar 12, 2021538.65538.65529.23536.44536.44428,400
Mar 11, 2021529.31544.92523.90544.00544.00668,300
Mar 10, 2021527.44534.82509.21511.79511.79661,300
Mar 09, 2021511.16527.02511.16515.87515.87933,600
Mar 08, 2021532.28538.20494.45496.07496.07945,400
Mar 05, 2021525.00539.94504.03536.46536.46953,400
Mar 04, 2021523.70535.21510.00520.45520.451,053,500
Mar 03, 2021559.00560.00525.77527.43527.43832,000
Mar 02, 2021565.00576.35558.00563.21563.21933,300
Mar 01, 2021567.57577.80557.79565.11565.111,015,900
Feb 26, 2021561.46574.98554.20567.11567.111,105,600
Feb 25, 2021578.87581.67547.73556.11556.11810,700
Feb 24, 2021560.13577.44553.85573.26573.26647,500
Feb 23, 2021563.28572.61552.91567.81567.81816,200
Feb 22, 2021590.37596.89578.12579.54579.54616,200
Feb 19, 2021595.91601.93593.15599.25599.25372,400
Feb 18, 2021596.07600.09584.55594.99594.99288,100
Feb 17, 2021603.67611.96589.00599.53599.53398,300
Feb 16, 2021612.69615.76604.07614.21614.21404,600
Feb 12, 2021601.86609.99595.16609.58609.58394,900
Feb 11, 2021611.77611.77591.15599.00599.00469,200
Feb 10, 2021618.07618.07598.21605.78605.78454,100
Feb 09, 2021601.39618.84601.39615.00615.00426,900
Feb 08, 2021622.19630.04595.78602.44602.44618,300
Feb 05, 2021622.09624.54614.01620.45620.45656,500
Feb 04, 2021607.50634.46600.95615.16615.161,758,800
Feb 03, 2021557.49557.49541.17546.18546.18756,300
Feb 02, 2021551.78567.83548.01557.77557.77790,900
Feb 01, 2021539.93544.75527.02543.05543.05538,500
Jan 29, 2021525.16530.54517.54525.38525.38686,200
Jan 28, 2021509.36547.57509.36536.58536.58681,500
Jan 27, 2021519.33527.69507.77509.64509.64859,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...