ALGN - Align Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 299.74 | 302.68 | 296.02 | 302.00 | 302.00 | 696,300 |
| 01 Jun 2023 | 283.65 | 298.64 | 282.29 | 297.20 | 297.20 | 1,105,500 |
| 31 May 2023 | 281.86 | 283.33 | 273.46 | 282.66 | 282.66 | 895,300 |
| 30 May 2023 | 283.79 | 287.06 | 281.86 | 284.95 | 284.95 | 547,700 |
| 26 May 2023 | 280.82 | 286.98 | 279.85 | 285.39 | 285.39 | 474,700 |
| 25 May 2023 | 282.96 | 284.89 | 277.76 | 280.08 | 280.08 | 513,300 |
| 24 May 2023 | 281.45 | 284.02 | 278.04 | 281.23 | 281.23 | 753,200 |
| 23 May 2023 | 295.90 | 303.10 | 281.29 | 282.55 | 282.55 | 1,362,800 |
| 22 May 2023 | 291.04 | 304.36 | 290.22 | 300.83 | 300.83 | 757,800 |
| 19 May 2023 | 293.39 | 293.94 | 287.73 | 290.99 | 290.99 | 486,200 |
| 18 May 2023 | 290.92 | 296.20 | 287.69 | 293.42 | 293.42 | 730,200 |
| 17 May 2023 | 293.76 | 293.97 | 285.19 | 291.36 | 291.36 | 718,000 |
| 16 May 2023 | 294.15 | 295.34 | 289.87 | 292.30 | 292.30 | 569,800 |
| 15 May 2023 | 293.00 | 300.37 | 291.10 | 297.28 | 297.28 | 474,100 |
| 12 May 2023 | 296.78 | 297.80 | 291.30 | 293.71 | 293.71 | 568,100 |
| 11 May 2023 | 303.43 | 303.60 | 291.79 | 296.08 | 296.08 | 753,400 |
| 10 May 2023 | 307.00 | 308.36 | 302.42 | 305.26 | 305.26 | 504,700 |
| 09 May 2023 | 303.01 | 304.57 | 298.51 | 302.74 | 302.74 | 585,300 |
| 08 May 2023 | 311.80 | 312.29 | 302.77 | 306.07 | 306.07 | 694,400 |
| 05 May 2023 | 306.69 | 314.25 | 306.26 | 313.64 | 313.64 | 595,900 |
| 04 May 2023 | 301.20 | 304.30 | 297.83 | 304.11 | 304.11 | 730,000 |
| 03 May 2023 | 306.85 | 310.51 | 302.38 | 303.11 | 303.11 | 854,800 |
| 02 May 2023 | 317.15 | 319.56 | 305.40 | 306.84 | 306.84 | 1,016,400 |
| 01 May 2023 | 324.89 | 326.51 | 314.52 | 317.33 | 317.33 | 715,000 |
| 28 Apr 2023 | 317.02 | 326.31 | 316.73 | 325.30 | 325.30 | 1,098,600 |
| 27 Apr 2023 | 321.95 | 326.55 | 309.00 | 317.73 | 317.73 | 2,440,000 |
| 26 Apr 2023 | 351.83 | 355.21 | 348.12 | 354.55 | 354.55 | 1,197,500 |
| 25 Apr 2023 | 359.83 | 362.23 | 351.06 | 351.52 | 351.52 | 995,300 |
| 24 Apr 2023 | 355.14 | 363.27 | 352.33 | 363.06 | 363.06 | 810,200 |
| 21 Apr 2023 | 353.64 | 356.48 | 351.07 | 355.14 | 355.14 | 675,100 |
| 20 Apr 2023 | 351.94 | 357.98 | 351.59 | 352.39 | 352.39 | 502,600 |
| 19 Apr 2023 | 345.09 | 357.87 | 345.09 | 356.37 | 356.37 | 522,500 |
| 18 Apr 2023 | 353.37 | 355.87 | 346.09 | 348.05 | 348.05 | 685,000 |
| 17 Apr 2023 | 343.17 | 348.14 | 341.71 | 347.69 | 347.69 | 559,400 |
| 14 Apr 2023 | 341.67 | 346.48 | 337.73 | 342.27 | 342.27 | 558,400 |
| 13 Apr 2023 | 336.68 | 341.57 | 334.63 | 341.35 | 341.35 | 656,200 |
| 12 Apr 2023 | 342.38 | 343.22 | 331.73 | 332.25 | 332.25 | 535,100 |
| 11 Apr 2023 | 331.47 | 342.20 | 331.47 | 339.00 | 339.00 | 904,800 |
| 10 Apr 2023 | 319.58 | 330.80 | 316.62 | 330.66 | 330.66 | 555,100 |
| 06 Apr 2023 | 315.67 | 324.63 | 312.47 | 323.14 | 323.14 | 613,000 |
| 05 Apr 2023 | 324.44 | 324.44 | 314.16 | 317.02 | 317.02 | 526,500 |
| 04 Apr 2023 | 329.50 | 333.01 | 325.08 | 326.85 | 326.85 | 489,900 |
| 03 Apr 2023 | 333.29 | 335.08 | 324.30 | 327.35 | 327.35 | 645,900 |
| 31 Mar 2023 | 315.04 | 335.15 | 315.00 | 334.14 | 334.14 | 1,215,100 |
| 30 Mar 2023 | 311.19 | 314.55 | 309.51 | 311.85 | 311.85 | 565,900 |
| 29 Mar 2023 | 309.37 | 310.05 | 303.71 | 306.21 | 306.21 | 499,900 |
| 28 Mar 2023 | 306.43 | 309.87 | 304.31 | 305.29 | 305.29 | 616,700 |
| 27 Mar 2023 | 308.25 | 311.92 | 301.86 | 305.95 | 305.95 | 700,300 |
| 24 Mar 2023 | 309.70 | 311.31 | 300.86 | 306.70 | 306.70 | 994,100 |
| 23 Mar 2023 | 314.06 | 319.54 | 307.35 | 311.48 | 311.48 | 1,006,900 |
| 22 Mar 2023 | 327.00 | 327.00 | 312.08 | 312.31 | 312.31 | 1,007,800 |
| 21 Mar 2023 | 319.98 | 330.71 | 318.01 | 327.64 | 327.64 | 854,600 |
| 20 Mar 2023 | 320.19 | 321.63 | 314.45 | 316.36 | 316.36 | 632,600 |
| 17 Mar 2023 | 325.09 | 326.49 | 317.67 | 320.87 | 320.87 | 1,580,800 |
| 16 Mar 2023 | 317.69 | 327.98 | 314.56 | 326.40 | 326.40 | 924,800 |
| 15 Mar 2023 | 313.04 | 318.61 | 307.65 | 318.17 | 318.17 | 1,105,100 |
| 14 Mar 2023 | 322.17 | 326.79 | 316.12 | 320.76 | 320.76 | 871,500 |
| 13 Mar 2023 | 311.41 | 322.88 | 307.37 | 315.41 | 315.41 | 1,017,100 |
| 10 Mar 2023 | 321.97 | 322.50 | 306.71 | 312.79 | 312.79 | 882,900 |
| 09 Mar 2023 | 333.12 | 336.63 | 321.00 | 321.64 | 321.64 | 1,053,800 |
| 08 Mar 2023 | 333.59 | 334.81 | 327.90 | 332.26 | 332.26 | 572,300 |
| 07 Mar 2023 | 337.02 | 341.81 | 333.41 | 334.78 | 334.78 | 933,000 |
| 06 Mar 2023 | 337.40 | 357.00 | 334.95 | 335.80 | 335.80 | 2,190,000 |
| 03 Mar 2023 | 314.53 | 335.67 | 314.53 | 334.56 | 334.56 | 1,446,900 |
| 02 Mar 2023 | 303.22 | 313.62 | 303.17 | 313.21 | 313.21 | 673,400 |
| 01 Mar 2023 | 307.50 | 310.63 | 302.20 | 308.53 | 308.53 | 932,400 |
| 28 Feb 2023 | 303.55 | 313.11 | 303.55 | 309.50 | 309.50 | 754,100 |
| 27 Feb 2023 | 309.30 | 311.16 | 303.15 | 304.64 | 304.64 | 672,100 |
| 24 Feb 2023 | 297.47 | 306.78 | 297.26 | 306.28 | 306.28 | 699,700 |
| 23 Feb 2023 | 304.34 | 306.72 | 297.51 | 305.46 | 305.46 | 807,300 |
| 22 Feb 2023 | 303.81 | 308.43 | 300.65 | 302.72 | 302.72 | 960,500 |
| 21 Feb 2023 | 313.00 | 315.35 | 303.75 | 304.00 | 304.00 | 917,100 |
| 17 Feb 2023 | 322.16 | 322.19 | 312.61 | 316.71 | 316.71 | 944,000 |
| 16 Feb 2023 | 331.68 | 336.51 | 323.73 | 326.17 | 326.17 | 983,600 |
| 15 Feb 2023 | 327.98 | 339.10 | 327.70 | 338.39 | 338.39 | 961,200 |
| 14 Feb 2023 | 324.39 | 334.28 | 320.12 | 331.52 | 331.52 | 1,045,100 |
| 13 Feb 2023 | 319.25 | 325.54 | 315.45 | 325.26 | 325.26 | 946,800 |
| 10 Feb 2023 | 321.38 | 322.68 | 310.38 | 315.81 | 315.81 | 1,046,400 |
| 09 Feb 2023 | 336.48 | 337.57 | 320.45 | 321.38 | 321.38 | 1,116,000 |
| 08 Feb 2023 | 341.64 | 343.55 | 333.00 | 334.83 | 334.83 | 731,200 |
| 07 Feb 2023 | 341.03 | 346.75 | 332.80 | 345.07 | 345.07 | 1,239,600 |
| 06 Feb 2023 | 348.00 | 364.76 | 341.82 | 342.46 | 342.46 | 2,008,400 |
| 03 Feb 2023 | 350.41 | 352.84 | 341.00 | 343.10 | 343.10 | 1,664,600 |
| 02 Feb 2023 | 336.50 | 368.87 | 332.60 | 359.88 | 359.88 | 4,437,200 |
| 01 Feb 2023 | 270.29 | 284.14 | 268.94 | 282.53 | 282.53 | 1,987,500 |
| 31 Jan 2023 | 265.26 | 269.78 | 265.00 | 269.73 | 269.73 | 844,700 |
| 30 Jan 2023 | 263.50 | 268.55 | 261.50 | 265.82 | 265.82 | 1,454,300 |
| 27 Jan 2023 | 260.00 | 270.00 | 259.02 | 269.20 | 269.20 | 1,165,100 |
| 26 Jan 2023 | 255.86 | 263.10 | 254.99 | 262.95 | 262.95 | 1,177,000 |
| 25 Jan 2023 | 246.82 | 252.47 | 245.64 | 252.08 | 252.08 | 820,700 |
| 24 Jan 2023 | 250.08 | 258.31 | 250.08 | 252.63 | 252.63 | 920,400 |
| 23 Jan 2023 | 246.12 | 253.85 | 244.84 | 251.38 | 251.38 | 1,026,900 |
| 20 Jan 2023 | 237.78 | 243.30 | 235.84 | 243.01 | 243.01 | 734,100 |
| 19 Jan 2023 | 242.07 | 242.72 | 230.18 | 236.30 | 236.30 | 1,210,800 |
| 18 Jan 2023 | 247.28 | 254.71 | 246.05 | 246.80 | 246.80 | 1,156,300 |
| 17 Jan 2023 | 238.78 | 246.44 | 237.88 | 246.04 | 246.04 | 1,226,300 |
| 13 Jan 2023 | 233.17 | 240.15 | 232.28 | 239.76 | 239.76 | 807,000 |
| 12 Jan 2023 | 234.16 | 237.24 | 228.34 | 235.58 | 235.58 | 1,007,300 |
| 11 Jan 2023 | 234.00 | 238.15 | 231.21 | 234.16 | 234.16 | 1,151,100 |
| 10 Jan 2023 | 227.17 | 233.45 | 227.17 | 232.25 | 232.25 | 720,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.