New Zealand markets open in 6 hours 32 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.31+11.67 (+4.26%)
As of 11:27AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022283.34286.37279.44285.31285.31258,013
09 Aug 2022288.35288.35271.95273.64273.64751,000
08 Aug 2022295.19302.97291.40293.06293.06642,300
05 Aug 2022286.82294.20283.28293.89293.89708,200
04 Aug 2022286.63296.25285.00293.73293.73782,300
03 Aug 2022284.00287.99279.00286.21286.21628,600
02 Aug 2022278.02285.15275.54281.23281.23584,200
01 Aug 2022278.33289.98276.69282.82282.82918,100
29 Jul 2022277.59283.54274.03280.97280.97893,100
28 Jul 2022270.55283.83255.90282.25282.252,250,300
27 Jul 2022256.57265.72255.31262.61262.611,440,900
26 Jul 2022253.16253.16247.11251.86251.861,335,000
25 Jul 2022265.30266.64250.22252.07252.071,597,000
22 Jul 2022278.70281.23262.00265.88265.881,256,800
21 Jul 2022275.47286.46273.09284.24284.24733,200
20 Jul 2022265.74282.91265.33274.49274.49954,200
19 Jul 2022259.11269.84257.00267.31267.31690,500
18 Jul 2022257.78261.85252.79254.08254.08617,300
15 Jul 2022252.02256.09247.27254.88254.88449,800
14 Jul 2022245.15248.97240.05247.18247.18905,700
13 Jul 2022242.64254.03238.30249.86249.86568,900
12 Jul 2022251.36254.30245.91248.98248.98565,200
11 Jul 2022257.97261.54247.86249.48249.48706,900
08 Jul 2022254.27269.46252.28261.52261.52971,800
07 Jul 2022251.84260.19250.52259.64259.64681,600
06 Jul 2022254.22256.04247.42249.54249.54920,600
05 Jul 2022243.50255.27239.18254.11254.11765,100
01 Jul 2022237.03247.67235.28247.34247.34681,800
30 Jun 2022240.67243.65232.62236.67236.67835,800
29 Jun 2022243.87244.19236.81242.15242.15841,400
28 Jun 2022251.51254.76241.43241.92241.92702,500
27 Jun 2022258.76259.79249.10250.17250.171,045,000
24 Jun 2022253.08258.93252.51258.75258.752,794,000
23 Jun 2022237.98252.57236.62251.12251.121,164,100
22 Jun 2022226.48240.80225.86235.09235.091,600,100
21 Jun 2022241.14241.99229.97230.31230.311,412,000
17 Jun 2022230.96240.32230.84234.47234.471,941,600
16 Jun 2022235.59239.22228.35229.82229.821,506,400
15 Jun 2022240.99249.53237.12243.78243.781,396,100
14 Jun 2022245.03245.63235.55238.08238.081,011,000
13 Jun 2022246.89251.97242.67244.01244.011,273,100
10 Jun 2022257.40259.34251.63257.06257.061,547,400
09 Jun 2022268.72273.91262.13262.55262.55813,600
08 Jun 2022275.42277.71272.32273.13273.13750,900
07 Jun 2022265.76275.75265.76273.51273.51654,200
06 Jun 2022280.87281.50266.62269.01269.01829,300
03 Jun 2022278.66280.46272.85273.60273.60643,200
02 Jun 2022266.76287.05264.54284.87284.871,126,600
01 Jun 2022281.07283.27263.48265.17265.171,106,500
31 May 2022284.70286.40272.17277.64277.641,677,900
27 May 2022276.03284.57275.62284.57284.57953,300
26 May 2022274.42279.15268.15274.83274.83983,500
25 May 2022267.15281.48266.69276.57276.57908,900
24 May 2022273.17274.21265.01270.18270.181,194,900
23 May 2022278.46279.55266.05278.71278.71981,700
20 May 2022280.00282.41267.01275.04275.04922,900
19 May 2022267.07278.80265.51273.89273.89782,700
18 May 2022276.50277.41267.31269.11269.111,321,600
17 May 2022279.96285.46273.99280.59280.591,190,200
16 May 2022274.66281.62270.12274.20274.201,101,000
13 May 2022264.42276.84264.42275.52275.521,112,500
12 May 2022253.82265.40250.64259.53259.531,200,500
11 May 2022258.77269.59255.00256.11256.111,037,500
10 May 2022273.50279.60254.48258.13258.132,246,600
09 May 2022274.22277.67265.30268.96268.961,308,000
06 May 2022285.85286.34271.53280.41280.411,243,700
05 May 2022305.79309.00280.05283.72283.721,584,500
04 May 2022300.03311.62286.70310.89310.891,118,300
03 May 2022304.02311.92297.05301.02301.021,077,800
02 May 2022292.48310.97288.02308.88308.881,683,000
29 Apr 2022303.33319.09288.88289.91289.911,758,600
28 Apr 2022282.00306.96270.37304.66304.664,212,100
27 Apr 2022365.02378.98357.22360.43360.431,299,500
26 Apr 2022363.22365.54353.93361.30361.301,143,900
25 Apr 2022363.45371.16354.86368.86368.861,065,700
22 Apr 2022380.57381.60360.17360.57360.571,235,800
21 Apr 2022421.74425.03382.31383.63383.63927,200
20 Apr 2022427.78431.27418.20419.18419.18626,300
19 Apr 2022403.17426.71403.01424.54424.54711,700
18 Apr 2022408.02409.66401.21405.88405.88435,800
14 Apr 2022416.00417.87407.37409.82409.82458,000
13 Apr 2022409.02420.18407.01416.91416.91442,500
12 Apr 2022414.06430.44401.08406.23406.23570,000
11 Apr 2022414.00425.43408.85409.69409.69689,700
08 Apr 2022418.98426.63411.43420.56420.56514,400
07 Apr 2022418.79426.70415.13422.18422.18541,600
06 Apr 2022429.66429.66412.69421.74421.74708,200
05 Apr 2022446.87446.87434.58436.80436.80614,200
04 Apr 2022445.43451.19439.22445.39445.39537,400
01 Apr 2022439.42448.13438.95446.41446.41693,200
31 Mar 2022444.96451.61435.78436.00436.00696,300
30 Mar 2022449.65450.32437.97442.17442.17494,100
29 Mar 2022442.57458.25441.42452.94452.94821,900
28 Mar 2022435.08438.31426.59434.00434.00546,700
25 Mar 2022439.05439.99418.67430.44430.44678,900
24 Mar 2022438.85438.85422.20436.26436.26794,100
23 Mar 2022451.22452.74435.77437.06437.06622,600
22 Mar 2022434.81461.79434.81457.03457.03919,200
21 Mar 2022436.43446.79423.92432.47432.47664,100
18 Mar 2022426.01444.23421.07442.87442.871,066,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...