Align Technology, Inc. (BIT:1ALGN)
Italy · Delayed Price · Currency is EUR 108.40
-5.70 (-5.00%)
At close: Oct 10, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 113.45 | 113.45 | 111.90 | 108.40 | 108.40 | -5.41% | 8 |
| Oct 9, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.44% | - |
| Oct 8, 2025 | 108.20 | 113.00 | 107.25 | 114.10 | 114.10 | 1.69% | 359 |
| Oct 7, 2025 | 113.35 | 113.35 | 113.35 | 112.20 | 112.20 | 0.54% | 4 |
| Oct 6, 2025 | 115.20 | 115.20 | 112.45 | 111.60 | 111.60 | -0.71% | 20 |
| Oct 3, 2025 | 114.90 | 114.95 | 114.55 | 112.40 | 112.40 | 3.02% | 300 |
| Oct 2, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.93% | - |
| Oct 1, 2025 | 106.70 | 107.05 | 106.70 | 108.10 | 108.10 | 2.51% | 38 |
| Sep 30, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -2.32% | - |
| Sep 29, 2025 | 107.40 | 107.40 | 107.40 | 107.95 | 107.95 | 0.09% | 4 |
| Sep 26, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 2.08% | - |
| Sep 25, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -3.74% | - |
| Sep 24, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -1.97% | - |
| Sep 23, 2025 | 112.65 | 112.65 | 112.65 | 111.95 | 111.95 | 0.40% | 8 |
| Sep 22, 2025 | 110.40 | 111.80 | 110.40 | 111.50 | 111.50 | - | 32 |
| 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 |