Align Technology, Inc. (BIT:1ALGN)
Italy · Delayed Price · Currency is EUR 125.60
0.00 (0.00%)
At close: Aug 20, 2025, 5:30 PM CET
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.86% | - |
| Sep 18, 2025 | 111.55 | 111.55 | 110.60 | 110.55 | 110.55 | -1.03% | 46 |
| Sep 17, 2025 | 112.35 | 113.30 | 112.35 | 111.70 | 111.70 | -0.36% | 8 |
| Sep 16, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.04% | - |
| Sep 15, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -1.28% | - |
| Sep 12, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.90% | - |
| Sep 11, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.74% | - |
| Sep 10, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -2.71% | - |
| Sep 9, 2025 | 115.90 | 115.90 | 115.90 | 118.05 | 118.05 | -0.25% | 4 |
| Sep 8, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 1.59% | - |
| Sep 5, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1.44% | - |
| Sep 4, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0.79% | - |
| Sep 3, 2025 | 117.00 | 117.50 | 117.00 | 113.95 | 113.95 | -1.85% | 11 |
| Sep 2, 2025 | 116.00 | 116.00 | 116.00 | 116.10 | 116.10 | -4.05% | 9 |
| Sep 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Aug 29, 2025 | 119.80 | 121.90 | 119.80 | 121.00 | 121.00 | - | 19 |
| Aug 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.86% | - |
| Aug 27, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - | - |
| Aug 26, 2025 | 118.60 | 118.60 | 118.60 | 122.05 | 122.05 | -2.55% | 9 |
| Aug 25, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -1.61% | - |
| Aug 22, 2025 | 126.25 | 126.25 | 126.25 | 127.30 | 127.30 | 3.62% | 150 |
| Aug 21, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.66% | - |
| Aug 20, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -2.83% | - |
| Aug 19, 2025 | 125.95 | 125.95 | 125.95 | 125.60 | 125.60 | 0.88% | 20 |
| Aug 18, 2025 | 122.30 | 122.30 | 121.35 | 124.50 | 124.50 | 1.38% | 187 |
| Aug 14, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.72% | - |
| Aug 13, 2025 | 122.35 | 125.00 | 122.35 | 124.95 | 124.95 | 5.31% | 35 |
| Aug 12, 2025 | 115.70 | 115.70 | 115.70 | 118.65 | 118.65 | 1.37% | 2 |
| Aug 11, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -1.80% | - |
| Aug 8, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.84% | - |
| Aug 7, 2025 | 120.00 | 120.00 | 120.00 | 117.05 | 117.05 | 0.47% | 42 |
| Aug 6, 2025 | 119.65 | 119.65 | 119.65 | 116.50 | 116.50 | -3.44% | 30 |
| Aug 5, 2025 | 122.50 | 122.50 | 119.70 | 120.65 | 120.65 | -0.17% | 86 |
| Aug 4, 2025 | 120.45 | 122.00 | 120.30 | 120.85 | 120.85 | 4.68% | 49 |
| Aug 1, 2025 | 112.85 | 115.05 | 112.35 | 115.45 | 115.45 | -1.79% | 158 |
| Jul 31, 2025 | 118.40 | 129.40 | 116.00 | 117.55 | 117.55 | -34.22% | 774 |
| Jul 30, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.53% | - |
| Jul 29, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0.71% | - |
| Jul 28, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 2.26% | - |
| Jul 25, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.79% | - |
| Jul 24, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.74% | - |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | - |
| Jul 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.70% | - |
| Jul 21, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.43% | - |
| Jul 18, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -2.55% | - |
| Jul 17, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 3.06% | - |
| Jul 16, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -4.01% | - |
| Jul 15, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -1.46% | - |
| Jul 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.73% | - |
| Jul 11, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | -1.46% | 24 |