New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.57+9.74 (+3.54%)
At close: 04:00PM EDT
287.89 +3.32 (+1.17%)
After hours: 07:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
17 Mar 2022417.66427.35414.01425.48425.48626,200
16 Mar 2022402.34421.01400.01420.65420.651,067,500
15 Mar 2022381.09392.63375.00390.73390.731,708,600
14 Mar 2022403.21403.21372.62378.09378.092,019,600
11 Mar 2022438.16438.16400.00400.67400.67957,000
10 Mar 2022428.27434.81417.00430.09430.09532,600
09 Mar 2022433.22444.84426.31442.05442.05694,300
08 Mar 2022430.00433.00411.80415.01415.011,154,600
07 Mar 2022464.00468.80434.64435.57435.571,075,900
04 Mar 2022474.78475.16452.98464.48464.48755,700
03 Mar 2022501.22502.24475.37477.45477.45655,900
02 Mar 2022505.17505.20481.82496.14496.14581,400
01 Mar 2022508.73509.83490.93500.97500.97614,900
28 Feb 2022503.94513.12499.31511.46511.46592,600
25 Feb 2022506.21512.88497.22512.56512.56460,400
24 Feb 2022468.58511.50464.01509.15509.15986,100
23 Feb 2022496.33501.51481.25482.66482.66631,600
22 Feb 2022492.56510.86490.01494.11494.11698,400
18 Feb 2022504.03510.64494.74498.65498.65645,800
17 Feb 2022521.01523.71501.06501.76501.76619,300
16 Feb 2022526.17529.49514.23526.38526.38534,900
15 Feb 2022515.00528.95513.38528.24528.24675,000
14 Feb 2022510.53514.55500.18505.67505.67550,900
11 Feb 2022528.38534.47505.50509.10509.101,162,700
10 Feb 2022525.99552.00524.19532.36532.361,062,800
09 Feb 2022522.31548.99522.31545.94545.941,246,500
08 Feb 2022496.15516.72491.00515.49515.49913,700
07 Feb 2022490.00509.41489.08500.22500.22864,300
04 Feb 2022496.89497.36474.27489.86489.861,471,300
03 Feb 2022480.36518.00479.47503.31503.311,890,700
02 Feb 2022511.24521.84498.00505.62505.621,593,900
01 Feb 2022494.18510.45494.18508.56508.56898,500
31 Jan 2022479.22498.69478.00494.96494.961,353,300
28 Jan 2022454.72467.50442.37463.96463.961,039,800
27 Jan 2022467.70476.76451.62455.62455.62848,500
26 Jan 2022475.00491.48451.62457.36457.36876,900
25 Jan 2022464.05477.79458.07467.99467.991,083,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...