Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

634.22-18.98 (-2.91%)

At close: 1:00PM EST

635.00 +0.78 (+0.12%)
After hours: 04:40PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	653.20	654.15	627.00	634.22	634.22	444,500
24 Nov 2021	653.16	657.74	642.55	653.20	653.20	528,000
23 Nov 2021	665.97	666.47	650.40	657.26	657.26	419,800
22 Nov 2021	678.34	682.98	665.36	669.68	669.68	463,300
19 Nov 2021	685.55	691.96	679.18	683.29	683.29	433,500
18 Nov 2021	692.54	695.94	677.96	683.83	683.83	322,200
17 Nov 2021	689.06	698.81	680.34	692.32	692.32	348,900
16 Nov 2021	682.42	691.95	679.00	689.06	689.06	329,500
15 Nov 2021	692.06	692.06	674.51	680.19	680.19	325,100
12 Nov 2021	688.99	693.34	686.31	687.80	687.80	250,200
11 Nov 2021	696.99	697.89	681.66	685.91	685.91	340,000
10 Nov 2021	702.17	709.98	687.10	689.61	689.61	645,300
09 Nov 2021	711.18	713.33	699.48	711.02	711.02	779,500
08 Nov 2021	690.47	711.61	682.88	710.87	710.87	876,900
05 Nov 2021	680.40	687.27	675.43	687.19	687.19	383,000
04 Nov 2021	673.46	680.79	670.87	679.26	679.26	355,200
03 Nov 2021	667.06	675.75	657.87	673.61	673.61	426,000
02 Nov 2021	663.00	678.72	649.19	667.06	667.06	606,900
01 Nov 2021	631.50	667.10	631.50	661.46	661.46	1,246,000
29 Oct 2021	629.18	629.18	619.70	624.37	624.37	987,100
28 Oct 2021	658.39	662.00	607.28	631.80	631.80	1,927,900
27 Oct 2021	591.28	615.25	583.38	604.39	604.39	1,577,900
26 Oct 2021	594.66	603.34	586.80	593.30	593.30	793,800
25 Oct 2021	590.00	597.00	583.65	589.81	589.81	1,110,100
22 Oct 2021	599.00	600.15	586.90	590.56	590.56	877,200
21 Oct 2021	611.19	618.01	597.60	599.49	599.49	780,700
20 Oct 2021	597.06	608.73	592.52	608.20	608.20	532,800
19 Oct 2021	601.39	603.68	592.66	594.27	594.27	393,000
18 Oct 2021	586.45	596.99	580.11	595.13	595.13	560,700
15 Oct 2021	605.25	606.95	587.06	589.61	589.61	742,500
14 Oct 2021	600.99	604.00	586.19	597.72	597.72	904,200
13 Oct 2021	608.61	608.61	572.51	596.22	596.22	2,044,000
12 Oct 2021	632.00	632.38	621.87	627.43	627.43	505,700
11 Oct 2021	638.00	644.28	631.14	631.85	631.85	252,300
08 Oct 2021	663.97	664.45	641.82	643.56	643.56	258,300
07 Oct 2021	653.62	671.90	653.62	661.41	661.41	488,300
06 Oct 2021	640.60	651.35	638.59	650.65	650.65	369,800
05 Oct 2021	643.81	657.16	642.19	648.58	648.58	496,500
04 Oct 2021	658.60	659.38	637.56	640.40	640.40	520,800
01 Oct 2021	672.00	674.95	648.20	662.06	662.06	566,600
30 Sep 2021	684.62	684.62	665.41	665.43	665.43	433,500
29 Sep 2021	679.40	683.12	671.44	673.06	673.06	356,700
28 Sep 2021	692.07	692.74	672.65	677.32	677.32	496,000
27 Sep 2021	716.59	720.07	693.39	701.04	701.04	473,300
24 Sep 2021	718.47	726.30	715.29	725.24	725.24	272,100
23 Sep 2021	723.00	737.45	720.18	727.11	727.11	349,700
22 Sep 2021	713.31	725.27	701.21	716.61	716.61	447,900
21 Sep 2021	717.14	721.00	704.61	709.15	709.15	646,900
20 Sep 2021	708.02	713.69	698.03	709.64	709.64	684,100
17 Sep 2021	728.90	730.61	715.00	719.38	719.38	834,200
16 Sep 2021	712.98	731.20	710.35	728.29	728.29	656,800
15 Sep 2021	706.06	713.85	692.23	710.31	710.31	844,000
14 Sep 2021	718.36	724.64	703.60	706.45	706.45	441,100
13 Sep 2021	726.54	726.54	695.63	710.68	710.68	502,800
10 Sep 2021	730.22	731.24	718.75	720.67	720.67	344,400
09 Sep 2021	734.46	735.17	723.78	726.41	726.41	422,800
08 Sep 2021	716.98	733.33	715.12	729.92	729.92	503,600
07 Sep 2021	719.80	720.51	706.00	716.21	716.21	439,400
03 Sep 2021	729.87	729.87	711.98	721.50	721.50	356,600
02 Sep 2021	721.59	731.73	719.00	729.03	729.03	384,300
01 Sep 2021	713.14	719.83	708.79	718.72	718.72	431,100
31 Aug 2021	702.01	710.68	700.28	709.00	709.00	497,700
30 Aug 2021	706.42	712.80	698.68	702.11	702.11	351,100
27 Aug 2021	699.32	709.15	696.00	701.85	701.85	384,500
26 Aug 2021	714.65	717.75	692.90	696.56	696.56	540,600
25 Aug 2021	713.25	721.45	711.72	716.90	716.90	526,500
24 Aug 2021	696.34	715.74	696.34	712.84	712.84	602,500
23 Aug 2021	687.38	699.53	686.86	697.50	697.50	417,800
20 Aug 2021	681.40	684.26	672.81	681.57	681.57	292,900
19 Aug 2021	671.03	685.53	669.64	679.86	679.86	359,100
18 Aug 2021	680.82	690.96	672.73	675.26	675.26	475,000
17 Aug 2021	690.78	690.78	669.31	680.89	680.89	610,300
16 Aug 2021	684.20	690.84	681.19	690.75	690.75	310,600
13 Aug 2021	700.86	704.85	685.69	691.19	691.19	398,000
12 Aug 2021	687.72	705.84	683.59	704.27	704.27	480,300
11 Aug 2021	690.23	692.12	676.24	687.78	687.78	416,800
10 Aug 2021	689.57	691.81	674.19	687.38	687.38	513,600
09 Aug 2021	693.50	695.00	684.90	686.56	686.56	331,000
06 Aug 2021	696.74	700.79	684.00	693.67	693.67	656,700
05 Aug 2021	711.00	714.15	694.12	699.22	699.22	553,200
04 Aug 2021	698.90	712.98	698.58	708.01	708.01	520,700
03 Aug 2021	700.42	706.07	687.56	701.34	701.34	706,900
02 Aug 2021	700.00	713.70	695.60	700.00	700.00	871,600
30 Jul 2021	675.60	697.87	673.00	695.80	695.80	967,500
29 Jul 2021	634.36	682.59	634.00	676.98	676.98	1,576,500
28 Jul 2021	624.14	630.00	616.58	621.87	621.87	547,900
27 Jul 2021	632.74	638.20	617.67	625.51	625.51	489,700
26 Jul 2021	636.01	636.62	623.56	635.58	635.58	577,900
23 Jul 2021	624.90	640.41	624.90	638.28	638.28	412,200
22 Jul 2021	623.39	628.99	615.92	627.92	627.92	358,800
21 Jul 2021	615.53	621.47	603.50	619.65	619.65	627,300
20 Jul 2021	596.04	620.37	589.24	615.71	615.71	663,900
19 Jul 2021	609.37	609.37	591.56	595.56	595.56	679,700
16 Jul 2021	623.39	628.35	613.52	616.12	616.12	472,700
15 Jul 2021	633.89	638.27	609.36	621.70	621.70	701,000
14 Jul 2021	647.50	653.86	631.73	635.09	635.09	488,200
13 Jul 2021	642.86	647.83	636.45	642.40	642.40	400,300
12 Jul 2021	631.70	644.89	623.75	642.86	642.86	573,800
09 Jul 2021	621.92	638.48	613.71	627.19	627.19	610,100
08 Jul 2021	604.93	620.53	598.02	616.79	616.79	410,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,628.89-165.71(-1.30%)

NZD/USD0.6830-0.0028(-0.40%)

ALL ORDS7,599.90-137.00(-1.77%)

OIL68.17+0.02(+0.03%)

GOLD1,792.30+6.80(+0.38%)

Align Technology, Inc. (ALGN)

NZX 50
12,628.89
-165.71(-1.30%)

NZD/USD
0.6830
-0.0028(-0.40%)

ALL ORDS
7,599.90
-137.00(-1.77%)

OIL
68.17
+0.02(+0.03%)

GOLD
1,792.30
+6.80(+0.38%)