New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.81-1.10 (-0.48%)
At close: 04:00PM EDT
229.00 +0.19 (+0.08%)
After hours: 07:16PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022225.81230.45221.45228.81228.81587,800
04 Oct 2022221.67230.27220.83229.91229.911,217,100
03 Oct 2022209.14217.32206.00215.64215.641,051,800
30 Sept 2022211.96218.31206.76207.11207.11956,600
29 Sept 2022208.57211.50204.32211.01211.011,083,400
28 Sept 2022216.60216.70206.67212.10212.102,323,800
27 Sept 2022223.68225.81212.42214.22214.22968,500
26 Sept 2022222.43228.10217.19219.64219.64844,000
23 Sept 2022215.52222.93213.24222.43222.431,149,800
22 Sept 2022224.14225.66214.68217.95217.95909,800
21 Sept 2022232.22240.20225.81226.68226.68795,400
20 Sept 2022239.56240.45231.31232.22232.22849,500
19 Sept 2022244.58247.63235.20244.19244.19802,100
16 Sept 2022247.80250.36242.25249.02249.021,615,100
15 Sept 2022244.02260.31244.02252.00252.001,240,100
14 Sept 2022246.89252.12243.42246.74246.74811,800
13 Sept 2022255.00255.17246.45247.06247.06711,400
12 Sept 2022264.29272.15264.03267.79267.79508,800
09 Sept 2022259.09264.93259.09263.11263.11759,800
08 Sept 2022245.37258.25244.03257.30257.30624,500
07 Sept 2022239.23250.29237.66249.94249.94594,700
06 Sept 2022244.55244.81234.55238.99238.99652,200
02 Sept 2022249.54250.94241.92244.51244.51603,100
01 Sept 2022238.96245.97234.01245.74245.74654,200
31 Aug 2022250.21252.50243.00243.70243.70530,500
30 Aug 2022250.59254.00242.91246.68246.68546,000
29 Aug 2022250.00255.49246.70247.99247.99536,600
26 Aug 2022271.96271.96252.12252.45252.45868,500
25 Aug 2022265.64273.24265.61272.99272.99569,600
24 Aug 2022252.68262.92251.60261.70261.70703,000
23 Aug 2022255.63258.30251.16252.23252.23601,000
22 Aug 2022263.14266.82255.08256.05256.05648,300
19 Aug 2022277.56279.56268.74269.82269.82793,600
18 Aug 2022277.22282.01273.55281.66281.66554,100
17 Aug 2022284.01286.99272.73277.66277.66663,600
16 Aug 2022283.35291.91272.31289.04289.04861,900
15 Aug 2022288.68292.87284.52286.19286.191,120,600
12 Aug 2022288.94290.93285.14289.00289.00553,800
11 Aug 2022291.90297.92286.23287.38287.38391,900
10 Aug 2022283.34287.90279.44287.81287.81717,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...