New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.98-2.36 (-0.78%)
At close: 04:00PM EDT
297.02 -1.96 (-0.66%)
After hours: 07:32PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024302.99304.75296.50298.98298.98520,300
18 Apr 2024304.30308.00298.23301.34301.34417,000
17 Apr 2024307.52307.52296.90300.14300.14574,900
16 Apr 2024302.28308.91297.64305.10305.10502,700
15 Apr 2024319.62319.81302.95304.74304.74549,900
12 Apr 2024319.89323.97311.40314.97314.97631,600
11 Apr 2024328.36331.64319.55324.90324.90515,600
10 Apr 2024322.56328.77320.48327.82327.82776,300
09 Apr 2024322.52330.92322.21330.25330.25600,100
08 Apr 2024318.91321.97316.35320.06320.06644,100
05 Apr 2024311.95322.31311.95317.58317.58595,300
04 Apr 2024310.38319.45308.19314.95314.95649,400
03 Apr 2024309.19314.44309.15310.11310.11527,000
02 Apr 2024312.41312.51300.78312.07312.07828,900
01 Apr 2024327.01328.09313.06319.65319.65562,800
28 Mar 2024329.38329.99326.07327.92327.92367,300
27 Mar 2024325.10328.20324.27327.90327.90404,600
26 Mar 2024322.39323.45317.13319.94319.94414,400
25 Mar 2024318.17323.21316.19319.28319.28380,700
22 Mar 2024320.07324.04315.00319.42319.42456,900
21 Mar 2024331.01335.40321.03321.27321.27454,800
20 Mar 2024317.98329.41317.88329.14329.14596,100
19 Mar 2024314.48319.68312.61317.20317.20397,500
18 Mar 2024318.56320.09315.40316.14316.14484,200
15 Mar 2024312.46319.77312.46314.35314.35744,800
14 Mar 2024322.26322.65312.68316.92316.92642,500
13 Mar 2024315.00325.90315.00320.69320.69694,700
12 Mar 2024309.62312.43305.74310.68310.68310,100
11 Mar 2024310.24314.82305.94308.09308.09427,400
08 Mar 2024312.96318.64310.52312.49312.49411,600
07 Mar 2024308.17312.77306.56310.80310.80512,500
06 Mar 2024304.99306.50302.49303.79303.79370,200
05 Mar 2024303.78305.02296.14299.49299.49572,300
04 Mar 2024301.53310.37299.41308.04308.04614,800
01 Mar 2024301.36304.63297.24300.01300.01645,100
29 Feb 2024303.10306.80301.65302.42302.42576,700
28 Feb 2024308.87309.40302.06302.39302.39558,800
27 Feb 2024311.79313.71308.14313.06313.06487,700
26 Feb 2024312.90316.90310.74310.84310.84489,100
23 Feb 2024315.35321.83314.06316.88316.88579,900
22 Feb 2024305.44317.25303.58316.56316.56732,300
21 Feb 2024307.81309.11300.08304.65304.65920,700
20 Feb 2024304.33314.70303.01313.53313.531,031,800
16 Feb 2024307.19314.32305.08308.77308.77764,300
15 Feb 2024307.36312.48305.43309.77309.77711,600
14 Feb 2024295.33303.13293.30302.75302.75757,100
13 Feb 2024290.97296.17288.33292.32292.32867,300
12 Feb 2024294.71303.88294.71302.44302.44827,500
09 Feb 2024292.83298.54291.06296.37296.37855,600
08 Feb 2024285.37296.60283.67295.00295.001,150,600
07 Feb 2024288.18291.04282.59284.73284.73835,300
06 Feb 2024276.50293.92276.02288.44288.441,440,900
05 Feb 2024272.06276.42267.93275.58275.58675,500
02 Feb 2024270.00277.29263.85273.90273.901,259,000
01 Feb 2024303.00308.00266.30273.38273.384,920,700
31 Jan 2024264.55274.00262.00267.32267.321,521,000
30 Jan 2024267.78271.00264.05264.74264.741,113,300
29 Jan 2024263.14274.80263.14270.39270.391,166,100
26 Jan 2024264.55269.85262.60264.28264.28894,500
25 Jan 2024261.34262.57254.28262.11262.11894,100
24 Jan 2024269.00269.00257.05257.07257.07957,200
23 Jan 2024274.10274.10264.26266.43266.43552,800
22 Jan 2024269.00273.38266.05271.61271.61534,400
19 Jan 2024264.20267.21260.45266.34266.34643,600
18 Jan 2024264.09264.68259.22264.51264.51614,500
17 Jan 2024261.00264.79256.81259.56259.56989,200
16 Jan 2024268.50268.92264.58267.46267.46467,900
12 Jan 2024276.36279.15270.13271.64271.64440,400
11 Jan 2024276.89280.22273.85276.36276.36675,400
10 Jan 2024277.00279.94271.22276.79276.79718,500
09 Jan 2024269.34281.94268.68277.52277.52694,400
08 Jan 2024264.81275.00263.78273.94273.94704,100
05 Jan 2024259.00269.75259.00264.68264.68846,800
04 Jan 2024255.00263.19253.20261.36261.36909,600
03 Jan 2024263.59263.72250.28256.22256.221,354,200
02 Jan 2024271.00272.86266.07268.92268.92761,800
29 Dec 2023275.13278.00272.99274.00274.00614,100
28 Dec 2023274.63279.00274.14276.67276.67390,200
27 Dec 2023274.19276.22272.72275.28275.28445,400
26 Dec 2023272.46276.51269.34274.19274.19522,800
22 Dec 2023275.40276.09269.15271.87271.87895,200
21 Dec 2023267.19274.84267.01274.10274.10859,100
20 Dec 2023266.18271.08261.78262.08262.08880,700
19 Dec 2023262.72270.31262.66268.31268.311,050,200
18 Dec 2023254.52267.22253.60261.69261.691,376,500
15 Dec 2023257.28262.62251.57255.01255.016,477,700
14 Dec 2023245.00264.58245.00257.02257.023,289,000
13 Dec 2023218.15231.54217.32231.36231.361,127,000
12 Dec 2023219.36219.49212.87217.47217.471,242,300
11 Dec 2023215.00221.67214.80218.68218.681,051,800
08 Dec 2023215.86222.05214.90221.23221.231,341,300
07 Dec 2023216.82218.49214.11216.61216.61728,000
06 Dec 2023218.25219.00215.32216.87216.87749,000
05 Dec 2023217.17217.98211.80215.35215.35910,800
04 Dec 2023218.00220.80214.93219.60219.60869,800
01 Dec 2023213.30225.19212.41220.45220.451,390,300
30 Nov 2023216.73217.85211.63213.80213.801,218,200
29 Nov 2023217.00221.65215.94216.48216.481,124,700
28 Nov 2023216.75216.75212.56214.14214.14700,400
27 Nov 2023217.73218.46215.74216.75216.75809,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...