New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
474.43+11.65 (+2.52%)
At close: 04:00PM EST
466.03 -8.40 (-1.77%)
After hours: 07:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022453.74475.32432.09474.43474.431,093,300
21 Jan 2022486.49488.67462.32462.78462.781,064,000
20 Jan 2022502.27518.41489.80490.71490.71710,500
19 Jan 2022491.79506.99486.11497.59497.591,352,800
18 Jan 2022509.25511.99487.50489.56489.561,390,900
14 Jan 2022519.93529.41510.83524.63524.63809,500
13 Jan 2022542.67547.97523.01524.78524.78914,000
12 Jan 2022562.24562.26534.52539.47539.47841,200
11 Jan 2022547.45561.56535.32559.64559.641,048,000
10 Jan 2022533.02549.56524.34548.91548.911,388,400
07 Jan 2022567.13567.13545.86546.99546.991,190,500
06 Jan 2022575.48587.49563.60567.62567.621,149,400
05 Jan 2022616.95621.04578.25578.84578.84980,000
04 Jan 2022645.86652.19617.37623.50623.50552,000
03 Jan 2022656.30658.50641.12648.05648.05428,200
31 Dec 2021659.47674.89655.62657.18657.18464,300
30 Dec 2021658.57671.01656.44662.22662.22261,200
29 Dec 2021649.92660.00649.92653.34653.34231,800
28 Dec 2021667.47668.82652.33656.37656.37269,100
27 Dec 2021656.72663.62651.79661.07661.07257,300
23 Dec 2021648.28663.61647.21653.98653.98387,400
22 Dec 2021623.20646.60616.87645.89645.89377,800
21 Dec 2021601.48630.84599.87628.72628.72550,700
20 Dec 2021597.83599.95581.29593.94593.94544,000
17 Dec 2021592.47619.00586.91609.06609.061,006,600
16 Dec 2021610.01611.32592.41595.06595.06830,100
15 Dec 2021605.73610.20591.06602.01602.011,132,300
14 Dec 2021620.20631.82598.92605.73605.73668,800
13 Dec 2021665.72666.50628.77629.91629.91527,800
10 Dec 2021672.56683.83660.59668.12668.12394,400
09 Dec 2021670.00688.60670.00673.59673.59354,900
08 Dec 2021670.27676.94663.67675.22675.22303,700
07 Dec 2021649.16675.21648.66666.72666.72581,500
06 Dec 2021622.00641.28615.00638.92638.92470,800
03 Dec 2021629.36632.57605.49619.75619.75536,100
02 Dec 2021602.80628.73595.07624.93624.93732,900
01 Dec 2021622.92624.00601.73602.29602.29486,000
30 Nov 2021632.61638.94607.47611.53611.53972,800
29 Nov 2021636.86642.14629.54634.47634.47537,200
26 Nov 2021653.20654.15627.00634.22634.22444,500
24 Nov 2021653.16657.74642.55653.20653.20528,000
23 Nov 2021665.97666.47650.40657.26657.26419,800
22 Nov 2021678.34682.98665.36669.68669.68463,300
19 Nov 2021685.55691.96679.18683.29683.29433,500
18 Nov 2021692.54695.94677.96683.83683.83322,200
17 Nov 2021689.06698.81680.34692.32692.32348,900
16 Nov 2021682.42691.95679.00689.06689.06329,500
15 Nov 2021692.06692.06674.51680.19680.19325,100
12 Nov 2021688.99693.34686.31687.80687.80250,200
11 Nov 2021696.99697.89681.66685.91685.91340,000
10 Nov 2021702.17709.98687.10689.61689.61645,300
09 Nov 2021711.18713.33699.48711.02711.02779,500
08 Nov 2021690.47711.61682.88710.87710.87876,900
05 Nov 2021680.40687.27675.43687.19687.19383,000
04 Nov 2021673.46680.79670.87679.26679.26355,200
03 Nov 2021667.06675.75657.87673.61673.61426,000
02 Nov 2021663.00678.72649.19667.06667.06606,900
01 Nov 2021631.50667.10631.50661.46661.461,246,000
29 Oct 2021629.18629.18619.70624.37624.37987,100
28 Oct 2021658.39662.00607.28631.80631.801,927,900
27 Oct 2021591.28615.25583.38604.39604.391,577,900
26 Oct 2021594.66603.34586.80593.30593.30793,800
25 Oct 2021590.00597.00583.65589.81589.811,110,100
22 Oct 2021599.00600.15586.90590.56590.56877,200
21 Oct 2021611.19618.01597.60599.49599.49780,700
20 Oct 2021597.06608.73592.52608.20608.20532,800
19 Oct 2021601.39603.68592.66594.27594.27393,000
18 Oct 2021586.45596.99580.11595.13595.13560,700
15 Oct 2021605.25606.95587.06589.61589.61742,500
14 Oct 2021600.99604.00586.19597.72597.72904,200
13 Oct 2021608.61608.61572.51596.22596.222,044,000
12 Oct 2021632.00632.38621.87627.43627.43505,700
11 Oct 2021638.00644.28631.14631.85631.85252,300
08 Oct 2021663.97664.45641.82643.56643.56258,300
07 Oct 2021653.62671.90653.62661.41661.41488,300
06 Oct 2021640.60651.35638.59650.65650.65369,800
05 Oct 2021643.81657.16642.19648.58648.58496,500
04 Oct 2021658.60659.38637.56640.40640.40520,800
01 Oct 2021672.00674.95648.20662.06662.06566,600
30 Sep 2021684.62684.62665.41665.43665.43433,500
29 Sep 2021679.40683.12671.44673.06673.06356,700
28 Sep 2021692.07692.74672.65677.32677.32496,000
27 Sep 2021716.59720.07693.39701.04701.04473,300
24 Sep 2021718.47726.30715.29725.24725.24272,100
23 Sep 2021723.00737.45720.18727.11727.11349,700
22 Sep 2021713.31725.27701.21716.61716.61447,900
21 Sep 2021717.14721.00704.61709.15709.15646,900
20 Sep 2021708.02713.69698.03709.64709.64684,100
17 Sep 2021728.90730.61715.00719.38719.38834,200
16 Sep 2021712.98731.20710.35728.29728.29656,800
15 Sep 2021706.06713.85692.23710.31710.31844,000
14 Sep 2021718.36724.64703.60706.45706.45441,100
13 Sep 2021726.54726.54695.63710.68710.68502,800
10 Sep 2021730.22731.24718.75720.67720.67344,400
09 Sep 2021734.46735.17723.78726.41726.41422,800
08 Sep 2021716.98733.33715.12729.92729.92503,600
07 Sep 2021719.80720.51706.00716.21716.21439,400
03 Sep 2021729.87729.87711.98721.50721.50356,600
02 Sep 2021721.59731.73719.00729.03729.03384,300
01 Sep 2021713.14719.83708.79718.72718.72431,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...