Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 276.03 | 284.57 | 275.62 | 284.57 | 284.57 | 953,300 |
| 26 May 2022 | 274.42 | 279.15 | 268.15 | 274.83 | 274.83 | 983,500 |
| 25 May 2022 | 267.15 | 281.48 | 266.69 | 276.57 | 276.57 | 908,900 |
| 24 May 2022 | 273.17 | 274.21 | 265.01 | 270.18 | 270.18 | 1,194,900 |
| 23 May 2022 | 278.46 | 279.55 | 266.05 | 278.71 | 278.71 | 981,700 |
| 20 May 2022 | 280.00 | 282.41 | 267.01 | 275.04 | 275.04 | 922,900 |
| 19 May 2022 | 267.07 | 278.80 | 265.51 | 273.89 | 273.89 | 782,700 |
| 18 May 2022 | 276.50 | 277.41 | 267.31 | 269.11 | 269.11 | 1,321,600 |
| 17 May 2022 | 279.96 | 285.46 | 273.99 | 280.59 | 280.59 | 1,190,200 |
| 16 May 2022 | 274.66 | 281.62 | 270.12 | 274.20 | 274.20 | 1,101,000 |
| 13 May 2022 | 264.42 | 276.84 | 264.42 | 275.52 | 275.52 | 1,112,500 |
| 12 May 2022 | 253.82 | 265.40 | 250.64 | 259.53 | 259.53 | 1,200,500 |
| 11 May 2022 | 258.77 | 269.59 | 255.00 | 256.11 | 256.11 | 1,037,500 |
| 10 May 2022 | 273.50 | 279.60 | 254.48 | 258.13 | 258.13 | 2,246,600 |
| 09 May 2022 | 274.22 | 277.67 | 265.30 | 268.96 | 268.96 | 1,308,000 |
| 06 May 2022 | 285.85 | 286.34 | 271.53 | 280.41 | 280.41 | 1,243,700 |
| 05 May 2022 | 305.79 | 309.00 | 280.05 | 283.72 | 283.72 | 1,584,500 |
| 04 May 2022 | 300.03 | 311.62 | 286.70 | 310.89 | 310.89 | 1,118,300 |
| 03 May 2022 | 304.02 | 311.92 | 297.05 | 301.02 | 301.02 | 1,077,800 |
| 02 May 2022 | 292.48 | 310.97 | 288.02 | 308.88 | 308.88 | 1,683,000 |
| 29 Apr 2022 | 303.33 | 319.09 | 288.88 | 289.91 | 289.91 | 1,758,600 |
| 28 Apr 2022 | 282.00 | 306.96 | 270.37 | 304.66 | 304.66 | 4,212,100 |
| 27 Apr 2022 | 365.02 | 378.98 | 357.22 | 360.43 | 360.43 | 1,299,500 |
| 26 Apr 2022 | 363.22 | 365.54 | 353.93 | 361.30 | 361.30 | 1,143,900 |
| 25 Apr 2022 | 363.45 | 371.16 | 354.86 | 368.86 | 368.86 | 1,065,700 |
| 22 Apr 2022 | 380.57 | 381.60 | 360.17 | 360.57 | 360.57 | 1,235,800 |
| 21 Apr 2022 | 421.74 | 425.03 | 382.31 | 383.63 | 383.63 | 927,200 |
| 20 Apr 2022 | 427.78 | 431.27 | 418.20 | 419.18 | 419.18 | 626,300 |
| 19 Apr 2022 | 403.17 | 426.71 | 403.01 | 424.54 | 424.54 | 711,700 |
| 18 Apr 2022 | 408.02 | 409.66 | 401.21 | 405.88 | 405.88 | 435,800 |
| 14 Apr 2022 | 416.00 | 417.87 | 407.37 | 409.82 | 409.82 | 458,000 |
| 13 Apr 2022 | 409.02 | 420.18 | 407.01 | 416.91 | 416.91 | 442,500 |
| 12 Apr 2022 | 414.06 | 430.44 | 401.08 | 406.23 | 406.23 | 570,000 |
| 11 Apr 2022 | 414.00 | 425.43 | 408.85 | 409.69 | 409.69 | 689,700 |
| 08 Apr 2022 | 418.98 | 426.63 | 411.43 | 420.56 | 420.56 | 514,400 |
| 07 Apr 2022 | 418.79 | 426.70 | 415.13 | 422.18 | 422.18 | 541,600 |
| 06 Apr 2022 | 429.66 | 429.66 | 412.69 | 421.74 | 421.74 | 708,200 |
| 05 Apr 2022 | 446.87 | 446.87 | 434.58 | 436.80 | 436.80 | 614,200 |
| 04 Apr 2022 | 445.43 | 451.19 | 439.22 | 445.39 | 445.39 | 537,400 |
| 01 Apr 2022 | 439.42 | 448.13 | 438.95 | 446.41 | 446.41 | 693,200 |
| 31 Mar 2022 | 444.96 | 451.61 | 435.78 | 436.00 | 436.00 | 696,300 |
| 30 Mar 2022 | 449.65 | 450.32 | 437.97 | 442.17 | 442.17 | 494,100 |
| 29 Mar 2022 | 442.57 | 458.25 | 441.42 | 452.94 | 452.94 | 821,900 |
| 28 Mar 2022 | 435.08 | 438.31 | 426.59 | 434.00 | 434.00 | 546,700 |
| 25 Mar 2022 | 439.05 | 439.99 | 418.67 | 430.44 | 430.44 | 678,900 |
| 24 Mar 2022 | 438.85 | 438.85 | 422.20 | 436.26 | 436.26 | 794,100 |
| 23 Mar 2022 | 451.22 | 452.74 | 435.77 | 437.06 | 437.06 | 622,600 |
| 22 Mar 2022 | 434.81 | 461.79 | 434.81 | 457.03 | 457.03 | 919,200 |
| 21 Mar 2022 | 436.43 | 446.79 | 423.92 | 432.47 | 432.47 | 664,100 |
| 18 Mar 2022 | 426.01 | 444.23 | 421.07 | 442.87 | 442.87 | 1,066,600 |
| 17 Mar 2022 | 417.66 | 427.35 | 414.01 | 425.48 | 425.48 | 626,200 |
| 16 Mar 2022 | 402.34 | 421.01 | 400.01 | 420.65 | 420.65 | 1,067,500 |
| 15 Mar 2022 | 381.09 | 392.63 | 375.00 | 390.73 | 390.73 | 1,708,600 |
| 14 Mar 2022 | 403.21 | 403.21 | 372.62 | 378.09 | 378.09 | 2,019,600 |
| 11 Mar 2022 | 438.16 | 438.16 | 400.00 | 400.67 | 400.67 | 957,000 |
| 10 Mar 2022 | 428.27 | 434.81 | 417.00 | 430.09 | 430.09 | 532,600 |
| 09 Mar 2022 | 433.22 | 444.84 | 426.31 | 442.05 | 442.05 | 694,300 |
| 08 Mar 2022 | 430.00 | 433.00 | 411.80 | 415.01 | 415.01 | 1,154,600 |
| 07 Mar 2022 | 464.00 | 468.80 | 434.64 | 435.57 | 435.57 | 1,075,900 |
| 04 Mar 2022 | 474.78 | 475.16 | 452.98 | 464.48 | 464.48 | 755,700 |
| 03 Mar 2022 | 501.22 | 502.24 | 475.37 | 477.45 | 477.45 | 655,900 |
| 02 Mar 2022 | 505.17 | 505.20 | 481.82 | 496.14 | 496.14 | 581,400 |
| 01 Mar 2022 | 508.73 | 509.83 | 490.93 | 500.97 | 500.97 | 614,900 |
| 28 Feb 2022 | 503.94 | 513.12 | 499.31 | 511.46 | 511.46 | 592,600 |
| 25 Feb 2022 | 506.21 | 512.88 | 497.22 | 512.56 | 512.56 | 460,400 |
| 24 Feb 2022 | 468.58 | 511.50 | 464.01 | 509.15 | 509.15 | 986,100 |
| 23 Feb 2022 | 496.33 | 501.51 | 481.25 | 482.66 | 482.66 | 631,600 |
| 22 Feb 2022 | 492.56 | 510.86 | 490.01 | 494.11 | 494.11 | 698,400 |
| 18 Feb 2022 | 504.03 | 510.64 | 494.74 | 498.65 | 498.65 | 645,800 |
| 17 Feb 2022 | 521.01 | 523.71 | 501.06 | 501.76 | 501.76 | 619,300 |
| 16 Feb 2022 | 526.17 | 529.49 | 514.23 | 526.38 | 526.38 | 534,900 |
| 15 Feb 2022 | 515.00 | 528.95 | 513.38 | 528.24 | 528.24 | 675,000 |
| 14 Feb 2022 | 510.53 | 514.55 | 500.18 | 505.67 | 505.67 | 550,900 |
| 11 Feb 2022 | 528.38 | 534.47 | 505.50 | 509.10 | 509.10 | 1,162,700 |
| 10 Feb 2022 | 525.99 | 552.00 | 524.19 | 532.36 | 532.36 | 1,062,800 |
| 09 Feb 2022 | 522.31 | 548.99 | 522.31 | 545.94 | 545.94 | 1,246,500 |
| 08 Feb 2022 | 496.15 | 516.72 | 491.00 | 515.49 | 515.49 | 913,700 |
| 07 Feb 2022 | 490.00 | 509.41 | 489.08 | 500.22 | 500.22 | 864,300 |
| 04 Feb 2022 | 496.89 | 497.36 | 474.27 | 489.86 | 489.86 | 1,471,300 |
| 03 Feb 2022 | 480.36 | 518.00 | 479.47 | 503.31 | 503.31 | 1,890,700 |
| 02 Feb 2022 | 511.24 | 521.84 | 498.00 | 505.62 | 505.62 | 1,593,900 |
| 01 Feb 2022 | 494.18 | 510.45 | 494.18 | 508.56 | 508.56 | 898,500 |
| 31 Jan 2022 | 479.22 | 498.69 | 478.00 | 494.96 | 494.96 | 1,353,300 |
| 28 Jan 2022 | 454.72 | 467.50 | 442.37 | 463.96 | 463.96 | 1,039,800 |
| 27 Jan 2022 | 467.70 | 476.76 | 451.62 | 455.62 | 455.62 | 848,500 |
| 26 Jan 2022 | 475.00 | 491.48 | 451.62 | 457.36 | 457.36 | 876,900 |
| 25 Jan 2022 | 464.05 | 477.79 | 458.07 | 467.99 | 467.99 | 1,083,100 |
| 24 Jan 2022 | 453.74 | 475.32 | 432.09 | 474.43 | 474.43 | 1,093,300 |
| 21 Jan 2022 | 486.49 | 488.67 | 462.32 | 462.78 | 462.78 | 1,064,000 |
| 20 Jan 2022 | 502.27 | 518.41 | 489.80 | 490.71 | 490.71 | 710,500 |
| 19 Jan 2022 | 491.79 | 506.99 | 486.11 | 497.59 | 497.59 | 1,352,800 |
| 18 Jan 2022 | 509.25 | 511.99 | 487.50 | 489.56 | 489.56 | 1,390,900 |
| 14 Jan 2022 | 519.93 | 529.41 | 510.83 | 524.63 | 524.63 | 809,500 |
| 13 Jan 2022 | 542.67 | 547.97 | 523.01 | 524.78 | 524.78 | 914,000 |
| 12 Jan 2022 | 562.24 | 562.26 | 534.52 | 539.47 | 539.47 | 841,200 |
| 11 Jan 2022 | 547.45 | 561.56 | 535.32 | 559.64 | 559.64 | 1,048,000 |
| 10 Jan 2022 | 533.02 | 549.56 | 524.34 | 548.91 | 548.91 | 1,388,400 |
| 07 Jan 2022 | 567.13 | 567.13 | 545.86 | 546.99 | 546.99 | 1,190,500 |
| 06 Jan 2022 | 575.48 | 587.49 | 563.60 | 567.62 | 567.62 | 1,149,400 |
| 05 Jan 2022 | 616.95 | 621.04 | 578.25 | 578.84 | 578.84 | 980,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
