New Zealand markets open in 8 hours 29 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.43-2.10 (-0.85%)
As of 09:31AM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024245.61245.61245.43245.43245.4322,129
16 Jul 2024242.91247.76239.32247.54247.54693,700
15 Jul 2024243.00245.70239.25240.27240.27628,300
12 Jul 2024251.87254.94242.17242.65242.651,030,800
11 Jul 2024254.24259.24250.50256.30256.30960,100
10 Jul 2024248.44249.30243.24249.13249.13755,200
09 Jul 2024247.05249.32245.74247.48247.48654,000
08 Jul 2024244.39249.46244.00248.94248.94622,500
05 Jul 2024242.85244.81240.76243.60243.60356,700
03 Jul 2024240.01243.53237.08243.37243.37368,200
02 Jul 2024238.57241.77236.40239.74239.74460,800
01 Jul 2024241.65247.35238.52238.64238.64548,300
28 Jun 2024243.93243.93240.17241.43241.431,345,900
27 Jun 2024242.77244.79239.00243.00243.00680,400
26 Jun 2024234.00244.86232.80243.61243.611,224,100
25 Jun 2024237.49238.42233.42235.23235.23729,300
24 Jun 2024241.45244.42236.28237.08237.08825,000
21 Jun 2024243.39244.55240.47242.19242.191,207,400
20 Jun 2024239.44244.93237.74242.61242.61951,100
18 Jun 2024246.23247.36241.89242.20242.20885,300
17 Jun 2024251.42253.62244.60245.52245.521,046,000
14 Jun 2024269.34270.28252.11256.01256.011,078,500
13 Jun 2024264.16271.59264.16271.28271.28922,600
12 Jun 2024259.61267.69258.54266.13266.131,032,300
11 Jun 2024254.30255.70252.37253.28253.28596,400
10 Jun 2024252.64257.01252.34255.70255.70857,100
07 Jun 2024253.61260.00252.59255.54255.54785,700
06 Jun 2024253.80259.61253.80257.46257.461,110,400
05 Jun 2024250.82257.29248.14256.01256.01985,800
04 Jun 2024253.26254.48246.34248.91248.91893,900
03 Jun 2024257.21259.53253.88254.53254.53798,800
31 May 2024257.36258.32252.90257.21257.211,024,000
30 May 2024253.70260.22251.95256.50256.501,282,100
29 May 2024250.00254.42250.00252.76252.76763,200
28 May 2024255.62257.07251.72253.77253.77723,900
24 May 2024253.31257.97252.39255.62255.62839,400
23 May 2024261.53262.19249.73252.39252.39910,600
22 May 2024264.01264.68260.22261.12261.12461,000
21 May 2024265.45267.24262.02264.02264.02502,700
20 May 2024269.74272.17266.52267.44267.44822,200
17 May 2024274.00274.70268.35271.50271.50591,200
16 May 2024279.88283.00273.37273.56273.56534,900
15 May 2024282.00282.00275.56280.32280.32537,500
14 May 2024274.63281.40273.62278.08278.08455,000
13 May 2024273.23276.74270.86272.74272.74465,400
10 May 2024280.71282.73266.50271.70271.70731,100
09 May 2024274.41280.62272.53280.39280.39572,900
08 May 2024281.79281.79263.99273.65273.651,226,900
07 May 2024288.27291.80285.55286.52286.52423,000
06 May 2024290.95291.46285.62287.37287.37362,400
03 May 2024291.90295.69287.02287.87287.87353,600
02 May 2024287.84288.80280.99286.54286.54605,000
01 May 2024282.03291.88277.83284.52284.52764,000
30 Apr 2024300.00300.00282.01282.38282.381,218,500
29 Apr 2024308.45313.29303.46304.82304.82515,100
26 Apr 2024311.20324.39307.90309.02309.02737,300
25 Apr 2024325.00327.49297.28310.50310.501,654,500
24 Apr 2024310.65315.77306.31313.78313.781,106,100
23 Apr 2024302.55312.43299.96311.88311.88621,300
22 Apr 2024300.87303.65297.17300.82300.82446,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...