New Zealand markets close in 6 hours 44 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.22-18.98 (-2.91%)
At close: 1:00PM EST
635.00 +0.78 (+0.12%)
After hours: 04:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021653.20654.15627.00634.22634.22444,500
24 Nov 2021653.16657.74642.55653.20653.20528,000
23 Nov 2021665.97666.47650.40657.26657.26419,800
22 Nov 2021678.34682.98665.36669.68669.68463,300
19 Nov 2021685.55691.96679.18683.29683.29433,500
18 Nov 2021692.54695.94677.96683.83683.83322,200
17 Nov 2021689.06698.81680.34692.32692.32348,900
16 Nov 2021682.42691.95679.00689.06689.06329,500
15 Nov 2021692.06692.06674.51680.19680.19325,100
12 Nov 2021688.99693.34686.31687.80687.80250,200
11 Nov 2021696.99697.89681.66685.91685.91340,000
10 Nov 2021702.17709.98687.10689.61689.61645,300
09 Nov 2021711.18713.33699.48711.02711.02779,500
08 Nov 2021690.47711.61682.88710.87710.87876,900
05 Nov 2021680.40687.27675.43687.19687.19383,000
04 Nov 2021673.46680.79670.87679.26679.26355,200
03 Nov 2021667.06675.75657.87673.61673.61426,000
02 Nov 2021663.00678.72649.19667.06667.06606,900
01 Nov 2021631.50667.10631.50661.46661.461,246,000
29 Oct 2021629.18629.18619.70624.37624.37987,100
28 Oct 2021658.39662.00607.28631.80631.801,927,900
27 Oct 2021591.28615.25583.38604.39604.391,577,900
26 Oct 2021594.66603.34586.80593.30593.30793,800
25 Oct 2021590.00597.00583.65589.81589.811,110,100
22 Oct 2021599.00600.15586.90590.56590.56877,200
21 Oct 2021611.19618.01597.60599.49599.49780,700
20 Oct 2021597.06608.73592.52608.20608.20532,800
19 Oct 2021601.39603.68592.66594.27594.27393,000
18 Oct 2021586.45596.99580.11595.13595.13560,700
15 Oct 2021605.25606.95587.06589.61589.61742,500
14 Oct 2021600.99604.00586.19597.72597.72904,200
13 Oct 2021608.61608.61572.51596.22596.222,044,000
12 Oct 2021632.00632.38621.87627.43627.43505,700
11 Oct 2021638.00644.28631.14631.85631.85252,300
08 Oct 2021663.97664.45641.82643.56643.56258,300
07 Oct 2021653.62671.90653.62661.41661.41488,300
06 Oct 2021640.60651.35638.59650.65650.65369,800
05 Oct 2021643.81657.16642.19648.58648.58496,500
04 Oct 2021658.60659.38637.56640.40640.40520,800
01 Oct 2021672.00674.95648.20662.06662.06566,600
30 Sep 2021684.62684.62665.41665.43665.43433,500
29 Sep 2021679.40683.12671.44673.06673.06356,700
28 Sep 2021692.07692.74672.65677.32677.32496,000
27 Sep 2021716.59720.07693.39701.04701.04473,300
24 Sep 2021718.47726.30715.29725.24725.24272,100
23 Sep 2021723.00737.45720.18727.11727.11349,700
22 Sep 2021713.31725.27701.21716.61716.61447,900
21 Sep 2021717.14721.00704.61709.15709.15646,900
20 Sep 2021708.02713.69698.03709.64709.64684,100
17 Sep 2021728.90730.61715.00719.38719.38834,200
16 Sep 2021712.98731.20710.35728.29728.29656,800
15 Sep 2021706.06713.85692.23710.31710.31844,000
14 Sep 2021718.36724.64703.60706.45706.45441,100
13 Sep 2021726.54726.54695.63710.68710.68502,800
10 Sep 2021730.22731.24718.75720.67720.67344,400
09 Sep 2021734.46735.17723.78726.41726.41422,800
08 Sep 2021716.98733.33715.12729.92729.92503,600
07 Sep 2021719.80720.51706.00716.21716.21439,400
03 Sep 2021729.87729.87711.98721.50721.50356,600
02 Sep 2021721.59731.73719.00729.03729.03384,300
01 Sep 2021713.14719.83708.79718.72718.72431,100
31 Aug 2021702.01710.68700.28709.00709.00497,700
30 Aug 2021706.42712.80698.68702.11702.11351,100
27 Aug 2021699.32709.15696.00701.85701.85384,500
26 Aug 2021714.65717.75692.90696.56696.56540,600
25 Aug 2021713.25721.45711.72716.90716.90526,500
24 Aug 2021696.34715.74696.34712.84712.84602,500
23 Aug 2021687.38699.53686.86697.50697.50417,800
20 Aug 2021681.40684.26672.81681.57681.57292,900
19 Aug 2021671.03685.53669.64679.86679.86359,100
18 Aug 2021680.82690.96672.73675.26675.26475,000
17 Aug 2021690.78690.78669.31680.89680.89610,300
16 Aug 2021684.20690.84681.19690.75690.75310,600
13 Aug 2021700.86704.85685.69691.19691.19398,000
12 Aug 2021687.72705.84683.59704.27704.27480,300
11 Aug 2021690.23692.12676.24687.78687.78416,800
10 Aug 2021689.57691.81674.19687.38687.38513,600
09 Aug 2021693.50695.00684.90686.56686.56331,000
06 Aug 2021696.74700.79684.00693.67693.67656,700
05 Aug 2021711.00714.15694.12699.22699.22553,200
04 Aug 2021698.90712.98698.58708.01708.01520,700
03 Aug 2021700.42706.07687.56701.34701.34706,900
02 Aug 2021700.00713.70695.60700.00700.00871,600
30 Jul 2021675.60697.87673.00695.80695.80967,500
29 Jul 2021634.36682.59634.00676.98676.981,576,500
28 Jul 2021624.14630.00616.58621.87621.87547,900
27 Jul 2021632.74638.20617.67625.51625.51489,700
26 Jul 2021636.01636.62623.56635.58635.58577,900
23 Jul 2021624.90640.41624.90638.28638.28412,200
22 Jul 2021623.39628.99615.92627.92627.92358,800
21 Jul 2021615.53621.47603.50619.65619.65627,300
20 Jul 2021596.04620.37589.24615.71615.71663,900
19 Jul 2021609.37609.37591.56595.56595.56679,700
16 Jul 2021623.39628.35613.52616.12616.12472,700
15 Jul 2021633.89638.27609.36621.70621.70701,000
14 Jul 2021647.50653.86631.73635.09635.09488,200
13 Jul 2021642.86647.83636.45642.40642.40400,300
12 Jul 2021631.70644.89623.75642.86642.86573,800
09 Jul 2021621.92638.48613.71627.19627.19610,100
08 Jul 2021604.93620.53598.02616.79616.79410,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...