Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Jan 2023 | 224.03 | 230.35 | 222.08 | 227.67 | 227.67 | 830,600 |
| 06 Jan 2023 | 222.10 | 222.99 | 212.87 | 220.77 | 220.77 | 637,000 |
| 05 Jan 2023 | 221.89 | 222.92 | 216.90 | 219.82 | 219.82 | 778,700 |
| 04 Jan 2023 | 217.26 | 225.23 | 215.14 | 224.63 | 224.63 | 1,021,000 |
| 03 Jan 2023 | 215.46 | 219.53 | 208.29 | 212.28 | 212.28 | 1,170,100 |
| 30 Dec 2022 | 208.10 | 211.31 | 206.71 | 210.90 | 210.90 | 681,700 |
| 29 Dec 2022 | 203.61 | 214.20 | 201.61 | 212.14 | 212.14 | 728,400 |
| 28 Dec 2022 | 204.80 | 206.53 | 200.39 | 201.58 | 201.58 | 1,140,500 |
| 27 Dec 2022 | 203.23 | 207.12 | 200.16 | 204.59 | 204.59 | 729,900 |
| 23 Dec 2022 | 201.58 | 203.88 | 198.25 | 203.67 | 203.67 | 931,500 |
| 22 Dec 2022 | 202.28 | 203.63 | 196.88 | 203.49 | 203.49 | 728,800 |
| 21 Dec 2022 | 201.04 | 204.39 | 200.16 | 204.28 | 204.28 | 819,000 |
| 20 Dec 2022 | 196.30 | 203.64 | 195.86 | 200.75 | 200.75 | 903,400 |
| 19 Dec 2022 | 197.90 | 202.81 | 197.81 | 198.76 | 198.76 | 1,176,600 |
| 16 Dec 2022 | 198.25 | 200.00 | 193.00 | 198.21 | 198.21 | 2,033,800 |
| 15 Dec 2022 | 191.74 | 216.04 | 186.74 | 201.97 | 201.97 | 2,746,600 |
| 14 Dec 2022 | 197.32 | 202.00 | 193.52 | 195.81 | 195.81 | 694,100 |
| 13 Dec 2022 | 205.81 | 207.49 | 195.89 | 198.58 | 198.58 | 1,031,100 |
| 12 Dec 2022 | 190.95 | 196.44 | 188.40 | 195.01 | 195.01 | 1,106,900 |
| 09 Dec 2022 | 190.52 | 193.54 | 188.48 | 188.81 | 188.81 | 603,600 |
| 08 Dec 2022 | 188.53 | 192.02 | 186.05 | 190.46 | 190.46 | 663,500 |
| 07 Dec 2022 | 185.67 | 189.09 | 184.66 | 187.33 | 187.33 | 564,200 |
| 06 Dec 2022 | 186.76 | 187.23 | 183.26 | 186.04 | 186.04 | 708,600 |
| 05 Dec 2022 | 195.00 | 195.84 | 187.54 | 187.91 | 187.91 | 932,600 |
| 02 Dec 2022 | 197.03 | 200.00 | 195.93 | 198.41 | 198.41 | 566,800 |
| 01 Dec 2022 | 197.59 | 202.24 | 195.70 | 201.77 | 201.77 | 848,600 |
| 30 Nov 2022 | 192.39 | 196.74 | 184.69 | 196.66 | 196.66 | 1,693,900 |
| 29 Nov 2022 | 188.86 | 194.05 | 187.36 | 191.83 | 191.83 | 583,600 |
| 28 Nov 2022 | 194.69 | 197.86 | 189.07 | 189.78 | 189.78 | 772,700 |
| 25 Nov 2022 | 194.82 | 196.28 | 190.99 | 194.67 | 194.67 | 387,800 |
| 23 Nov 2022 | 192.33 | 199.17 | 191.04 | 196.28 | 196.28 | 455,900 |
| 22 Nov 2022 | 192.90 | 192.90 | 188.01 | 191.39 | 191.39 | 757,100 |
| 21 Nov 2022 | 190.38 | 194.25 | 189.00 | 191.63 | 191.63 | 737,500 |
| 18 Nov 2022 | 200.00 | 201.15 | 191.74 | 193.56 | 193.56 | 606,000 |
| 17 Nov 2022 | 195.58 | 196.63 | 191.71 | 194.96 | 194.96 | 1,243,700 |
| 16 Nov 2022 | 212.84 | 212.90 | 200.18 | 201.39 | 201.39 | 732,000 |
| 15 Nov 2022 | 215.55 | 220.30 | 211.87 | 212.92 | 212.92 | 816,400 |
| 14 Nov 2022 | 214.74 | 214.99 | 210.06 | 210.33 | 210.33 | 1,330,000 |
| 11 Nov 2022 | 197.80 | 221.62 | 195.95 | 218.98 | 218.98 | 1,909,800 |
| 10 Nov 2022 | 186.96 | 196.71 | 186.50 | 196.48 | 196.48 | 1,605,100 |
| 09 Nov 2022 | 179.72 | 179.72 | 174.13 | 174.58 | 174.58 | 1,202,400 |
| 08 Nov 2022 | 181.40 | 185.48 | 175.34 | 180.40 | 180.40 | 1,412,900 |
| 07 Nov 2022 | 182.80 | 184.35 | 178.93 | 181.37 | 181.37 | 911,000 |
| 04 Nov 2022 | 182.54 | 182.61 | 175.93 | 180.93 | 180.93 | 844,500 |
| 03 Nov 2022 | 176.39 | 177.34 | 172.05 | 175.83 | 175.83 | 1,276,900 |
| 02 Nov 2022 | 192.44 | 193.27 | 178.91 | 179.08 | 179.08 | 1,347,500 |
| 01 Nov 2022 | 197.55 | 202.42 | 192.53 | 193.06 | 193.06 | 2,003,400 |
| 31 Oct 2022 | 190.00 | 201.56 | 190.00 | 194.30 | 194.30 | 1,990,100 |
| 28 Oct 2022 | 180.23 | 190.45 | 179.25 | 188.62 | 188.62 | 1,865,500 |
| 27 Oct 2022 | 188.89 | 188.89 | 176.00 | 181.53 | 181.53 | 4,187,900 |
| 26 Oct 2022 | 219.17 | 229.56 | 217.98 | 221.64 | 221.64 | 1,296,000 |
| 25 Oct 2022 | 212.39 | 221.72 | 212.39 | 217.98 | 217.98 | 1,402,200 |
| 24 Oct 2022 | 207.97 | 211.51 | 204.87 | 211.39 | 211.39 | 852,000 |
| 21 Oct 2022 | 196.58 | 208.45 | 192.63 | 207.67 | 207.67 | 1,183,000 |
| 20 Oct 2022 | 204.01 | 208.06 | 197.78 | 198.28 | 198.28 | 1,076,900 |
| 19 Oct 2022 | 207.17 | 210.07 | 203.57 | 204.98 | 204.98 | 530,000 |
| 18 Oct 2022 | 219.47 | 222.37 | 207.99 | 210.00 | 210.00 | 765,300 |
| 17 Oct 2022 | 205.61 | 213.49 | 203.26 | 211.44 | 211.44 | 725,400 |
| 14 Oct 2022 | 216.79 | 217.73 | 201.09 | 201.63 | 201.63 | 718,600 |
| 13 Oct 2022 | 200.02 | 214.37 | 197.87 | 212.31 | 212.31 | 872,900 |
| 12 Oct 2022 | 207.98 | 209.58 | 203.21 | 208.05 | 208.05 | 719,800 |
| 11 Oct 2022 | 206.77 | 213.10 | 202.01 | 208.45 | 208.45 | 740,400 |
| 10 Oct 2022 | 213.17 | 213.79 | 205.00 | 207.38 | 207.38 | 692,500 |
| 07 Oct 2022 | 217.46 | 220.09 | 210.39 | 211.58 | 211.58 | 779,500 |
| 06 Oct 2022 | 229.16 | 233.64 | 222.05 | 222.36 | 222.36 | 580,200 |
| 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 |
| *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.
