Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 225.81 | 230.45 | 221.45 | 228.81 | 228.81 | 587,800 |
| 04 Oct 2022 | 221.67 | 230.27 | 220.83 | 229.91 | 229.91 | 1,217,100 |
| 03 Oct 2022 | 209.14 | 217.32 | 206.00 | 215.64 | 215.64 | 1,051,800 |
| 30 Sept 2022 | 211.96 | 218.31 | 206.76 | 207.11 | 207.11 | 956,600 |
| 29 Sept 2022 | 208.57 | 211.50 | 204.32 | 211.01 | 211.01 | 1,083,400 |
| 28 Sept 2022 | 216.60 | 216.70 | 206.67 | 212.10 | 212.10 | 2,323,800 |
| 27 Sept 2022 | 223.68 | 225.81 | 212.42 | 214.22 | 214.22 | 968,500 |
| 26 Sept 2022 | 222.43 | 228.10 | 217.19 | 219.64 | 219.64 | 844,000 |
| 23 Sept 2022 | 215.52 | 222.93 | 213.24 | 222.43 | 222.43 | 1,149,800 |
| 22 Sept 2022 | 224.14 | 225.66 | 214.68 | 217.95 | 217.95 | 909,800 |
| 21 Sept 2022 | 232.22 | 240.20 | 225.81 | 226.68 | 226.68 | 795,400 |
| 20 Sept 2022 | 239.56 | 240.45 | 231.31 | 232.22 | 232.22 | 849,500 |
| 19 Sept 2022 | 244.58 | 247.63 | 235.20 | 244.19 | 244.19 | 802,100 |
| 16 Sept 2022 | 247.80 | 250.36 | 242.25 | 249.02 | 249.02 | 1,615,100 |
| 15 Sept 2022 | 244.02 | 260.31 | 244.02 | 252.00 | 252.00 | 1,240,100 |
| 14 Sept 2022 | 246.89 | 252.12 | 243.42 | 246.74 | 246.74 | 811,800 |
| 13 Sept 2022 | 255.00 | 255.17 | 246.45 | 247.06 | 247.06 | 711,400 |
| 12 Sept 2022 | 264.29 | 272.15 | 264.03 | 267.79 | 267.79 | 508,800 |
| 09 Sept 2022 | 259.09 | 264.93 | 259.09 | 263.11 | 263.11 | 759,800 |
| 08 Sept 2022 | 245.37 | 258.25 | 244.03 | 257.30 | 257.30 | 624,500 |
| 07 Sept 2022 | 239.23 | 250.29 | 237.66 | 249.94 | 249.94 | 594,700 |
| 06 Sept 2022 | 244.55 | 244.81 | 234.55 | 238.99 | 238.99 | 652,200 |
| 02 Sept 2022 | 249.54 | 250.94 | 241.92 | 244.51 | 244.51 | 603,100 |
| 01 Sept 2022 | 238.96 | 245.97 | 234.01 | 245.74 | 245.74 | 654,200 |
| 31 Aug 2022 | 250.21 | 252.50 | 243.00 | 243.70 | 243.70 | 530,500 |
| 30 Aug 2022 | 250.59 | 254.00 | 242.91 | 246.68 | 246.68 | 546,000 |
| 29 Aug 2022 | 250.00 | 255.49 | 246.70 | 247.99 | 247.99 | 536,600 |
| 26 Aug 2022 | 271.96 | 271.96 | 252.12 | 252.45 | 252.45 | 868,500 |
| 25 Aug 2022 | 265.64 | 273.24 | 265.61 | 272.99 | 272.99 | 569,600 |
| 24 Aug 2022 | 252.68 | 262.92 | 251.60 | 261.70 | 261.70 | 703,000 |
| 23 Aug 2022 | 255.63 | 258.30 | 251.16 | 252.23 | 252.23 | 601,000 |
| 22 Aug 2022 | 263.14 | 266.82 | 255.08 | 256.05 | 256.05 | 648,300 |
| 19 Aug 2022 | 277.56 | 279.56 | 268.74 | 269.82 | 269.82 | 793,600 |
| 18 Aug 2022 | 277.22 | 282.01 | 273.55 | 281.66 | 281.66 | 554,100 |
| 17 Aug 2022 | 284.01 | 286.99 | 272.73 | 277.66 | 277.66 | 663,600 |
| 16 Aug 2022 | 283.35 | 291.91 | 272.31 | 289.04 | 289.04 | 861,900 |
| 15 Aug 2022 | 288.68 | 292.87 | 284.52 | 286.19 | 286.19 | 1,120,600 |
| 12 Aug 2022 | 288.94 | 290.93 | 285.14 | 289.00 | 289.00 | 553,800 |
| 11 Aug 2022 | 291.90 | 297.92 | 286.23 | 287.38 | 287.38 | 391,900 |
| 10 Aug 2022 | 283.34 | 287.90 | 279.44 | 287.81 | 287.81 | 717,300 |
| 09 Aug 2022 | 288.35 | 288.35 | 271.95 | 273.64 | 273.64 | 751,000 |
| 08 Aug 2022 | 295.19 | 302.97 | 291.40 | 293.06 | 293.06 | 642,300 |
| 05 Aug 2022 | 286.82 | 294.20 | 283.28 | 293.89 | 293.89 | 708,200 |
| 04 Aug 2022 | 286.63 | 296.25 | 285.00 | 293.73 | 293.73 | 782,300 |
| 03 Aug 2022 | 284.00 | 287.99 | 279.00 | 286.21 | 286.21 | 628,600 |
| 02 Aug 2022 | 278.02 | 285.15 | 275.54 | 281.23 | 281.23 | 584,200 |
| 01 Aug 2022 | 278.33 | 289.98 | 276.69 | 282.82 | 282.82 | 918,100 |
| 29 Jul 2022 | 277.59 | 283.54 | 274.03 | 280.97 | 280.97 | 893,100 |
| 28 Jul 2022 | 270.55 | 283.83 | 255.90 | 282.25 | 282.25 | 2,250,300 |
| 27 Jul 2022 | 256.57 | 265.72 | 255.31 | 262.61 | 262.61 | 1,440,900 |
| 26 Jul 2022 | 253.16 | 253.16 | 247.11 | 251.86 | 251.86 | 1,335,000 |
| 25 Jul 2022 | 265.30 | 266.64 | 250.22 | 252.07 | 252.07 | 1,597,000 |
| 22 Jul 2022 | 278.70 | 281.23 | 262.00 | 265.88 | 265.88 | 1,256,800 |
| 21 Jul 2022 | 275.47 | 286.46 | 273.09 | 284.24 | 284.24 | 733,200 |
| 20 Jul 2022 | 265.74 | 282.91 | 265.33 | 274.49 | 274.49 | 954,200 |
| 19 Jul 2022 | 259.11 | 269.84 | 257.00 | 267.31 | 267.31 | 690,500 |
| 18 Jul 2022 | 257.78 | 261.85 | 252.79 | 254.08 | 254.08 | 617,300 |
| 15 Jul 2022 | 252.02 | 256.09 | 247.27 | 254.88 | 254.88 | 449,800 |
| 14 Jul 2022 | 245.15 | 248.97 | 240.05 | 247.18 | 247.18 | 905,700 |
| 13 Jul 2022 | 242.64 | 254.03 | 238.30 | 249.86 | 249.86 | 568,900 |
| 12 Jul 2022 | 251.36 | 254.30 | 245.91 | 248.98 | 248.98 | 565,200 |
| 11 Jul 2022 | 257.97 | 261.54 | 247.86 | 249.48 | 249.48 | 706,900 |
| 08 Jul 2022 | 254.27 | 269.46 | 252.28 | 261.52 | 261.52 | 971,800 |
| 07 Jul 2022 | 251.84 | 260.19 | 250.52 | 259.64 | 259.64 | 681,600 |
| 06 Jul 2022 | 254.22 | 256.04 | 247.42 | 249.54 | 249.54 | 920,600 |
| 05 Jul 2022 | 243.50 | 255.27 | 239.18 | 254.11 | 254.11 | 765,100 |
| 01 Jul 2022 | 237.03 | 247.67 | 235.28 | 247.34 | 247.34 | 681,800 |
| 30 Jun 2022 | 240.67 | 243.65 | 232.62 | 236.67 | 236.67 | 835,800 |
| 29 Jun 2022 | 243.87 | 244.19 | 236.81 | 242.15 | 242.15 | 841,400 |
| 28 Jun 2022 | 251.51 | 254.76 | 241.43 | 241.92 | 241.92 | 702,500 |
| 27 Jun 2022 | 258.76 | 259.79 | 249.10 | 250.17 | 250.17 | 1,045,000 |
| 24 Jun 2022 | 253.08 | 258.93 | 252.51 | 258.75 | 258.75 | 2,794,000 |
| 23 Jun 2022 | 237.98 | 252.57 | 236.62 | 251.12 | 251.12 | 1,164,100 |
| 22 Jun 2022 | 226.48 | 240.80 | 225.86 | 235.09 | 235.09 | 1,600,100 |
| 21 Jun 2022 | 241.14 | 241.99 | 229.97 | 230.31 | 230.31 | 1,412,000 |
| 17 Jun 2022 | 230.96 | 240.32 | 230.84 | 234.47 | 234.47 | 1,941,600 |
| 16 Jun 2022 | 235.59 | 239.22 | 228.35 | 229.82 | 229.82 | 1,506,400 |
| 15 Jun 2022 | 240.99 | 249.53 | 237.12 | 243.78 | 243.78 | 1,396,100 |
| 14 Jun 2022 | 245.03 | 245.63 | 235.55 | 238.08 | 238.08 | 1,011,000 |
| 13 Jun 2022 | 246.89 | 251.97 | 242.67 | 244.01 | 244.01 | 1,273,100 |
| 10 Jun 2022 | 257.40 | 259.34 | 251.63 | 257.06 | 257.06 | 1,547,400 |
| 09 Jun 2022 | 268.72 | 273.91 | 262.13 | 262.55 | 262.55 | 813,600 |
| 08 Jun 2022 | 275.42 | 277.71 | 272.32 | 273.13 | 273.13 | 750,900 |
| 07 Jun 2022 | 265.76 | 275.75 | 265.76 | 273.51 | 273.51 | 654,200 |
| 06 Jun 2022 | 280.87 | 281.50 | 266.62 | 269.01 | 269.01 | 829,300 |
| 03 Jun 2022 | 278.66 | 280.46 | 272.85 | 273.60 | 273.60 | 643,200 |
| 02 Jun 2022 | 266.76 | 287.05 | 264.54 | 284.87 | 284.87 | 1,126,600 |
| 01 Jun 2022 | 281.07 | 283.27 | 263.48 | 265.17 | 265.17 | 1,106,500 |
| 31 May 2022 | 284.70 | 286.40 | 272.17 | 277.64 | 277.64 | 1,677,900 |
| 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 |
| *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.
