New Zealand markets open in 3 hours 59 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.20+6.25 (+2.38%)
At close: 04:00PM EST
269.00 -0.20 (-0.07%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023260.00270.00259.02269.20269.201,165,100
26 Jan 2023255.86263.10254.99262.95262.951,177,000
25 Jan 2023246.82252.47245.64252.08252.08820,700
24 Jan 2023250.08258.31250.08252.63252.63920,400
23 Jan 2023246.12253.85244.84251.38251.381,026,900
20 Jan 2023237.78243.30235.84243.01243.01734,100
19 Jan 2023242.07242.72230.18236.30236.301,210,800
18 Jan 2023247.28254.71246.05246.80246.801,156,300
17 Jan 2023238.78246.44237.88246.04246.041,226,300
13 Jan 2023233.17240.15232.28239.76239.76807,000
12 Jan 2023234.16237.24228.34235.58235.581,007,300
11 Jan 2023234.00238.15231.21234.16234.161,151,100
10 Jan 2023227.17233.45227.17232.25232.25720,700
09 Jan 2023224.03230.35222.08227.67227.67830,600
06 Jan 2023222.10222.99212.87220.77220.77637,000
05 Jan 2023221.89222.92216.90219.82219.82778,700
04 Jan 2023217.26225.23215.14224.63224.631,021,000
03 Jan 2023215.46219.53208.29212.28212.281,170,100
30 Dec 2022208.10211.31206.71210.90210.90681,700
29 Dec 2022203.61214.20201.61212.14212.14728,400
28 Dec 2022204.80206.53200.39201.58201.581,140,500
27 Dec 2022203.23207.12200.16204.59204.59729,900
23 Dec 2022201.58203.88198.25203.67203.67931,500
22 Dec 2022202.28203.63196.88203.49203.49728,800
21 Dec 2022201.04204.39200.16204.28204.28819,000
20 Dec 2022196.30203.64195.86200.75200.75903,400
19 Dec 2022197.90202.81197.81198.76198.761,176,600
16 Dec 2022198.25200.00193.00198.21198.212,033,800
15 Dec 2022191.74216.04186.74201.97201.972,746,600
14 Dec 2022197.32202.00193.52195.81195.81694,100
13 Dec 2022205.81207.49195.89198.58198.581,031,100
12 Dec 2022190.95196.44188.40195.01195.011,106,900
09 Dec 2022190.52193.54188.48188.81188.81603,600
08 Dec 2022188.53192.02186.05190.46190.46663,500
07 Dec 2022185.67189.09184.66187.33187.33564,200
06 Dec 2022186.76187.23183.26186.04186.04708,600
05 Dec 2022195.00195.84187.54187.91187.91932,600
02 Dec 2022197.03200.00195.93198.41198.41566,800
01 Dec 2022197.59202.24195.70201.77201.77848,600
30 Nov 2022192.39196.74184.69196.66196.661,693,900
29 Nov 2022188.86194.05187.36191.83191.83583,600
28 Nov 2022194.69197.86189.07189.78189.78772,700
25 Nov 2022194.82196.28190.99194.67194.67387,800
23 Nov 2022192.33199.17191.04196.28196.28455,900
22 Nov 2022192.90192.90188.01191.39191.39757,100
21 Nov 2022190.38194.25189.00191.63191.63737,500
18 Nov 2022200.00201.15191.74193.56193.56606,000
17 Nov 2022195.58196.63191.71194.96194.961,243,700
16 Nov 2022212.84212.90200.18201.39201.39732,000
15 Nov 2022215.55220.30211.87212.92212.92816,400
14 Nov 2022214.74214.99210.06210.33210.331,330,000
11 Nov 2022197.80221.62195.95218.98218.981,909,800
10 Nov 2022186.96196.71186.50196.48196.481,605,100
09 Nov 2022179.72179.72174.13174.58174.581,202,400
08 Nov 2022181.40185.48175.34180.40180.401,412,900
07 Nov 2022182.80184.35178.93181.37181.37911,000
04 Nov 2022182.54182.61175.93180.93180.93844,500
03 Nov 2022176.39177.34172.05175.83175.831,276,900
02 Nov 2022192.44193.27178.91179.08179.081,347,500
01 Nov 2022197.55202.42192.53193.06193.062,003,400
31 Oct 2022190.00201.56190.00194.30194.301,990,100
28 Oct 2022180.23190.45179.25188.62188.621,865,500
27 Oct 2022188.89188.89176.00181.53181.534,187,900
26 Oct 2022219.17229.56217.98221.64221.641,296,000
25 Oct 2022212.39221.72212.39217.98217.981,402,200
24 Oct 2022207.97211.51204.87211.39211.39852,000
21 Oct 2022196.58208.45192.63207.67207.671,183,000
20 Oct 2022204.01208.06197.78198.28198.281,076,900
19 Oct 2022207.17210.07203.57204.98204.98530,000
18 Oct 2022219.47222.37207.99210.00210.00765,300
17 Oct 2022205.61213.49203.26211.44211.44725,400
14 Oct 2022216.79217.73201.09201.63201.63718,600
13 Oct 2022200.02214.37197.87212.31212.31872,900
12 Oct 2022207.98209.58203.21208.05208.05719,800
11 Oct 2022206.77213.10202.01208.45208.45740,400
10 Oct 2022213.17213.79205.00207.38207.38692,500
07 Oct 2022217.46220.09210.39211.58211.58779,500
06 Oct 2022229.16233.64222.05222.36222.36580,200
05 Oct 2022225.81230.45221.45228.81228.81587,800
04 Oct 2022221.67230.27220.83229.91229.911,217,100
03 Oct 2022209.14217.32206.00215.64215.641,051,800
30 Sept 2022211.96218.31206.76207.11207.11956,600
29 Sept 2022208.57211.50204.32211.01211.011,083,400
28 Sept 2022216.60216.70206.67212.10212.102,323,800
27 Sept 2022223.68225.81212.42214.22214.22968,500
26 Sept 2022222.43228.10217.19219.64219.64844,000
23 Sept 2022215.52222.93213.24222.43222.431,149,800
22 Sept 2022224.14225.66214.68217.95217.95909,800
21 Sept 2022232.22240.20225.81226.68226.68795,400
20 Sept 2022239.56240.45231.31232.22232.22849,500
19 Sept 2022244.58247.63235.20244.19244.19802,100
16 Sept 2022247.80250.36242.25249.02249.021,615,100
15 Sept 2022244.02260.31244.02252.00252.001,240,100
14 Sept 2022246.89252.12243.42246.74246.74811,800
13 Sept 2022255.00255.17246.45247.06247.06711,400
12 Sept 2022264.29272.15264.03267.79267.79508,800
09 Sept 2022259.09264.93259.09263.11263.11759,800
08 Sept 2022245.37258.25244.03257.30257.30624,500
07 Sept 2022239.23250.29237.66249.94249.94594,700
06 Sept 2022244.55244.81234.55238.99238.99652,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...