New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.14+1.79 (+0.57%)
At close: 04:00PM EDT
316.12 -0.02 (-0.01%)
After hours: 07:38PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024318.56320.09315.40316.14316.14484,200
15 Mar 2024312.46319.77312.46314.35314.35744,800
14 Mar 2024322.26322.65312.68316.92316.92642,500
13 Mar 2024315.00325.90315.00320.69320.69694,700
12 Mar 2024309.62312.43305.74310.68310.68310,100
11 Mar 2024310.24314.82305.94308.09308.09427,400
08 Mar 2024312.96318.64310.52312.49312.49411,600
07 Mar 2024308.17312.77306.56310.80310.80512,500
06 Mar 2024304.99306.50302.49303.79303.79370,200
05 Mar 2024303.78305.02296.14299.49299.49572,300
04 Mar 2024301.53310.37299.41308.04308.04614,800
01 Mar 2024301.36304.63297.24300.01300.01645,100
29 Feb 2024303.10306.80301.65302.42302.42576,700
28 Feb 2024308.87309.40302.06302.39302.39558,800
27 Feb 2024311.79313.71308.14313.06313.06487,700
26 Feb 2024312.90316.90310.74310.84310.84489,100
23 Feb 2024315.35321.83314.06316.88316.88579,900
22 Feb 2024305.44317.25303.58316.56316.56732,300
21 Feb 2024307.81309.11300.08304.65304.65920,700
20 Feb 2024304.33314.70303.01313.53313.531,031,800
16 Feb 2024307.19314.32305.08308.77308.77764,300
15 Feb 2024307.36312.48305.43309.77309.77711,600
14 Feb 2024295.33303.13293.30302.75302.75757,100
13 Feb 2024290.97296.17288.33292.32292.32867,300
12 Feb 2024294.71303.88294.71302.44302.44827,500
09 Feb 2024292.83298.54291.06296.37296.37855,600
08 Feb 2024285.37296.60283.67295.00295.001,150,600
07 Feb 2024288.18291.04282.59284.73284.73835,300
06 Feb 2024276.50293.92276.02288.44288.441,440,900
05 Feb 2024272.06276.42267.93275.58275.58675,500
02 Feb 2024270.00277.29263.85273.90273.901,259,000
01 Feb 2024303.00308.00266.30273.38273.384,920,700
31 Jan 2024264.55274.00262.00267.32267.321,521,000
30 Jan 2024267.78271.00264.05264.74264.741,113,300
29 Jan 2024263.14274.80263.14270.39270.391,166,100
26 Jan 2024264.55269.85262.60264.28264.28894,500
25 Jan 2024261.34262.57254.28262.11262.11894,100
24 Jan 2024269.00269.00257.05257.07257.07957,200
23 Jan 2024274.10274.10264.26266.43266.43552,800
22 Jan 2024269.00273.38266.05271.61271.61534,400
19 Jan 2024264.20267.21260.45266.34266.34643,600
18 Jan 2024264.09264.68259.22264.51264.51614,500
17 Jan 2024261.00264.79256.81259.56259.56989,200
16 Jan 2024268.50268.92264.58267.46267.46467,900
12 Jan 2024276.36279.15270.13271.64271.64440,400
11 Jan 2024276.89280.22273.85276.36276.36675,400
10 Jan 2024277.00279.94271.22276.79276.79718,500
09 Jan 2024269.34281.94268.68277.52277.52694,400
08 Jan 2024264.81275.00263.78273.94273.94704,100
05 Jan 2024259.00269.75259.00264.68264.68846,800
04 Jan 2024255.00263.19253.20261.36261.36909,600
03 Jan 2024263.59263.72250.28256.22256.221,354,200
02 Jan 2024271.00272.86266.07268.92268.92761,800
29 Dec 2023275.13278.00272.99274.00274.00614,100
28 Dec 2023274.63279.00274.14276.67276.67390,200
27 Dec 2023274.19276.22272.72275.28275.28445,400
26 Dec 2023272.46276.51269.34274.19274.19522,800
22 Dec 2023275.40276.09269.15271.87271.87895,200
21 Dec 2023267.19274.84267.01274.10274.10859,100
20 Dec 2023266.18271.08261.78262.08262.08880,700
19 Dec 2023262.72270.31262.66268.31268.311,050,200
18 Dec 2023254.52267.22253.60261.69261.691,376,500
15 Dec 2023257.28262.62251.57255.01255.016,477,700
14 Dec 2023245.00264.58245.00257.02257.023,289,000
13 Dec 2023218.15231.54217.32231.36231.361,127,000
12 Dec 2023219.36219.49212.87217.47217.471,242,300
11 Dec 2023215.00221.67214.80218.68218.681,051,800
08 Dec 2023215.86222.05214.90221.23221.231,341,300
07 Dec 2023216.82218.49214.11216.61216.61728,000
06 Dec 2023218.25219.00215.32216.87216.87749,000
05 Dec 2023217.17217.98211.80215.35215.35910,800
04 Dec 2023218.00220.80214.93219.60219.60869,800
01 Dec 2023213.30225.19212.41220.45220.451,390,300
30 Nov 2023216.73217.85211.63213.80213.801,218,200
29 Nov 2023217.00221.65215.94216.48216.481,124,700
28 Nov 2023216.75216.75212.56214.14214.14700,400
27 Nov 2023217.73218.46215.74216.75216.75809,700
24 Nov 2023218.11220.95217.79219.48219.48487,300
22 Nov 2023217.37221.17216.75217.29217.29732,900
21 Nov 2023215.55216.08213.08215.30215.301,035,200
20 Nov 2023206.10216.03206.10215.24215.241,292,900
17 Nov 2023204.51208.13203.00206.64206.641,068,900
16 Nov 2023209.61212.98202.60203.12203.121,269,200
15 Nov 2023203.50212.96203.50205.06205.061,299,600
14 Nov 2023199.79205.70198.84202.72202.721,600,200
13 Nov 2023191.20193.46190.75191.22191.22976,000
10 Nov 2023189.81192.69186.01192.13192.131,454,600
09 Nov 2023194.97194.97186.12187.34187.341,123,800
08 Nov 2023197.67197.67192.04193.62193.621,186,100
07 Nov 2023198.07199.65196.02197.52197.521,221,000
06 Nov 2023202.00202.64197.10197.77197.771,563,300
03 Nov 2023194.60202.97194.60197.44197.442,162,100
02 Nov 2023188.95193.51184.89192.32192.321,972,000
01 Nov 2023183.74184.06178.52183.21183.211,572,700
31 Oct 2023188.09189.54183.50184.59184.591,210,800
30 Oct 2023192.66194.12176.34186.74186.742,888,500
27 Oct 2023192.51197.47185.55190.94190.942,731,900
26 Oct 2023196.90201.06187.21190.56190.565,187,000
25 Oct 2023263.00264.45252.33253.69253.692,006,900
24 Oct 2023264.64267.93262.75265.46265.461,128,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...