ALGN - Align Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023299.74302.68296.02302.00302.00696,300
01 Jun 2023283.65298.64282.29297.20297.201,105,500
31 May 2023281.86283.33273.46282.66282.66895,300
30 May 2023283.79287.06281.86284.95284.95547,700
26 May 2023280.82286.98279.85285.39285.39474,700
25 May 2023282.96284.89277.76280.08280.08513,300
24 May 2023281.45284.02278.04281.23281.23753,200
23 May 2023295.90303.10281.29282.55282.551,362,800
22 May 2023291.04304.36290.22300.83300.83757,800
19 May 2023293.39293.94287.73290.99290.99486,200
18 May 2023290.92296.20287.69293.42293.42730,200
17 May 2023293.76293.97285.19291.36291.36718,000
16 May 2023294.15295.34289.87292.30292.30569,800
15 May 2023293.00300.37291.10297.28297.28474,100
12 May 2023296.78297.80291.30293.71293.71568,100
11 May 2023303.43303.60291.79296.08296.08753,400
10 May 2023307.00308.36302.42305.26305.26504,700
09 May 2023303.01304.57298.51302.74302.74585,300
08 May 2023311.80312.29302.77306.07306.07694,400
05 May 2023306.69314.25306.26313.64313.64595,900
04 May 2023301.20304.30297.83304.11304.11730,000
03 May 2023306.85310.51302.38303.11303.11854,800
02 May 2023317.15319.56305.40306.84306.841,016,400
01 May 2023324.89326.51314.52317.33317.33715,000
28 Apr 2023317.02326.31316.73325.30325.301,098,600
27 Apr 2023321.95326.55309.00317.73317.732,440,000
26 Apr 2023351.83355.21348.12354.55354.551,197,500
25 Apr 2023359.83362.23351.06351.52351.52995,300
24 Apr 2023355.14363.27352.33363.06363.06810,200
21 Apr 2023353.64356.48351.07355.14355.14675,100
20 Apr 2023351.94357.98351.59352.39352.39502,600
19 Apr 2023345.09357.87345.09356.37356.37522,500
18 Apr 2023353.37355.87346.09348.05348.05685,000
17 Apr 2023343.17348.14341.71347.69347.69559,400
14 Apr 2023341.67346.48337.73342.27342.27558,400
13 Apr 2023336.68341.57334.63341.35341.35656,200
12 Apr 2023342.38343.22331.73332.25332.25535,100
11 Apr 2023331.47342.20331.47339.00339.00904,800
10 Apr 2023319.58330.80316.62330.66330.66555,100
06 Apr 2023315.67324.63312.47323.14323.14613,000
05 Apr 2023324.44324.44314.16317.02317.02526,500
04 Apr 2023329.50333.01325.08326.85326.85489,900
03 Apr 2023333.29335.08324.30327.35327.35645,900
31 Mar 2023315.04335.15315.00334.14334.141,215,100
30 Mar 2023311.19314.55309.51311.85311.85565,900
29 Mar 2023309.37310.05303.71306.21306.21499,900
28 Mar 2023306.43309.87304.31305.29305.29616,700
27 Mar 2023308.25311.92301.86305.95305.95700,300
24 Mar 2023309.70311.31300.86306.70306.70994,100
23 Mar 2023314.06319.54307.35311.48311.481,006,900
22 Mar 2023327.00327.00312.08312.31312.311,007,800
21 Mar 2023319.98330.71318.01327.64327.64854,600
20 Mar 2023320.19321.63314.45316.36316.36632,600
17 Mar 2023325.09326.49317.67320.87320.871,580,800
16 Mar 2023317.69327.98314.56326.40326.40924,800
15 Mar 2023313.04318.61307.65318.17318.171,105,100
14 Mar 2023322.17326.79316.12320.76320.76871,500
13 Mar 2023311.41322.88307.37315.41315.411,017,100
10 Mar 2023321.97322.50306.71312.79312.79882,900
09 Mar 2023333.12336.63321.00321.64321.641,053,800
08 Mar 2023333.59334.81327.90332.26332.26572,300
07 Mar 2023337.02341.81333.41334.78334.78933,000
06 Mar 2023337.40357.00334.95335.80335.802,190,000
03 Mar 2023314.53335.67314.53334.56334.561,446,900
02 Mar 2023303.22313.62303.17313.21313.21673,400
01 Mar 2023307.50310.63302.20308.53308.53932,400
28 Feb 2023303.55313.11303.55309.50309.50754,100
27 Feb 2023309.30311.16303.15304.64304.64672,100
24 Feb 2023297.47306.78297.26306.28306.28699,700
23 Feb 2023304.34306.72297.51305.46305.46807,300
22 Feb 2023303.81308.43300.65302.72302.72960,500
21 Feb 2023313.00315.35303.75304.00304.00917,100
17 Feb 2023322.16322.19312.61316.71316.71944,000
16 Feb 2023331.68336.51323.73326.17326.17983,600
15 Feb 2023327.98339.10327.70338.39338.39961,200
14 Feb 2023324.39334.28320.12331.52331.521,045,100
13 Feb 2023319.25325.54315.45325.26325.26946,800
10 Feb 2023321.38322.68310.38315.81315.811,046,400
09 Feb 2023336.48337.57320.45321.38321.381,116,000
08 Feb 2023341.64343.55333.00334.83334.83731,200
07 Feb 2023341.03346.75332.80345.07345.071,239,600
06 Feb 2023348.00364.76341.82342.46342.462,008,400
03 Feb 2023350.41352.84341.00343.10343.101,664,600
02 Feb 2023336.50368.87332.60359.88359.884,437,200
01 Feb 2023270.29284.14268.94282.53282.531,987,500
31 Jan 2023265.26269.78265.00269.73269.73844,700
30 Jan 2023263.50268.55261.50265.82265.821,454,300
27 Jan 2023260.00270.00259.02269.20269.201,165,100
26 Jan 2023255.86263.10254.99262.95262.951,177,000
25 Jan 2023246.82252.47245.64252.08252.08820,700
24 Jan 2023250.08258.31250.08252.63252.63920,400
23 Jan 2023246.12253.85244.84251.38251.381,026,900
20 Jan 2023237.78243.30235.84243.01243.01734,100
19 Jan 2023242.07242.72230.18236.30236.301,210,800
18 Jan 2023247.28254.71246.05246.80246.801,156,300
17 Jan 2023238.78246.44237.88246.04246.041,226,300
13 Jan 2023233.17240.15232.28239.76239.76807,000
12 Jan 2023234.16237.24228.34235.58235.581,007,300
11 Jan 2023234.00238.15231.21234.16234.161,151,100
10 Jan 2023227.17233.45227.17232.25232.25720,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...