Align Technology, Inc. (BIT:1ALGN)
Italy · Delayed Price · Currency is EUR 155.80
-0.05 (-0.03%)
At close: Mar 25, 2026
BIT:1ALGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -0.16% | - |
| Mar 25, 2026 | 154.80 | 154.80 | 154.80 | 155.80 | 155.80 | -0.03% | 1 |
| Mar 24, 2026 | 152.65 | 152.85 | 152.65 | 155.85 | 155.85 | 1.27% | 51 |
| Mar 23, 2026 | 153.50 | 155.55 | 153.50 | 153.90 | 153.90 | 1.08% | 37 |
| Mar 20, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -0.75% | - |
| Mar 19, 2026 | 155.45 | 155.45 | 153.95 | 153.40 | 153.40 | 2.54% | 252 |
| Mar 18, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -2.35% | - |
| Mar 17, 2026 | 153.35 | 153.35 | 153.35 | 153.20 | 153.20 | 5.87% | 1 |
| Mar 16, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 1.54% | - |
| Mar 13, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -1.45% | - |
| Mar 12, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -2.82% | - |
| Mar 11, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.26% | - |
| Mar 10, 2026 | 148.90 | 148.90 | 147.50 | 146.95 | 146.95 | 0.69% | 13 |
| Mar 9, 2026 | 145.35 | 145.35 | 145.35 | 145.95 | 145.95 | -1.08% | 1 |
| Mar 6, 2026 | 147.75 | 147.75 | 147.75 | 147.55 | 147.55 | -2.61% | 14 |
| Mar 5, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -3.47% | - |
| Mar 4, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.35% | - |
| Mar 3, 2026 | 161.95 | 161.95 | 155.10 | 156.40 | 156.40 | -1.36% | 519 |
| Mar 2, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -0.28% | - |
| Feb 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.15% | - |
| Feb 26, 2026 | 161.30 | 161.30 | 161.10 | 160.85 | 160.85 | 2.22% | 13 |
| Feb 25, 2026 | 159.00 | 159.00 | 157.65 | 157.35 | 157.35 | 0.70% | 44 |
| Feb 24, 2026 | 153.40 | 153.50 | 153.40 | 156.25 | 156.25 | 4.24% | 5 |
| Feb 23, 2026 | 150.10 | 150.10 | 150.10 | 149.90 | 149.90 | -6.81% | 12 |
| Feb 20, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.35% | - |
| Feb 19, 2026 | 160.65 | 160.65 | 159.15 | 158.70 | 158.70 | -1.21% | 13 |
| Feb 18, 2026 | 159.00 | 160.40 | 159.00 | 160.65 | 160.65 | 1.16% | 146 |
| Feb 17, 2026 | 159.45 | 159.45 | 159.05 | 158.80 | 158.80 | 0.79% | 57 |
| Feb 16, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1.65% | - |
| Feb 13, 2026 | 149.70 | 156.15 | 149.70 | 155.00 | 155.00 | -3.94% | 25 |
| Feb 12, 2026 | 167.00 | 167.00 | 165.45 | 161.35 | 161.35 | -2.63% | 11 |
| Feb 11, 2026 | 165.45 | 166.20 | 165.45 | 165.70 | 165.70 | 0.49% | 88 |
| Feb 10, 2026 | 163.65 | 165.10 | 162.35 | 164.90 | 164.90 | 2.74% | 508 |
| Feb 9, 2026 | 160.65 | 160.65 | 157.40 | 160.50 | 160.50 | 3.72% | 225 |
| Feb 6, 2026 | 154.80 | 154.80 | 154.80 | 154.75 | 154.75 | 2.79% | 40 |
| Feb 5, 2026 | 148.35 | 152.70 | 147.50 | 150.55 | 150.55 | 11.56% | 311 |
| Feb 4, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -0.84% | - |
| Feb 3, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -1.41% | - |
| Feb 2, 2026 | 137.45 | 137.45 | 137.45 | 138.05 | 138.05 | 1.36% | 5 |
| Jan 30, 2026 | 133.95 | 137.10 | 133.95 | 136.20 | 136.20 | 0.41% | 4 |
| Jan 29, 2026 | 137.35 | 137.35 | 137.35 | 135.65 | 135.65 | -1.85% | 8 |
| Jan 28, 2026 | 137.60 | 137.60 | 137.60 | 138.20 | 138.20 | -1.29% | 1 |
| Jan 27, 2026 | 139.65 | 140.25 | 138.80 | 140.00 | 140.00 | -0.39% | 54 |
| Jan 26, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -2.53% | - |
| Jan 23, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.27% | - |
| Jan 22, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 1.32% | - |
| Jan 21, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 1.05% | 1 |
| Jan 20, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -1.48% | - |
| Jan 19, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -2.92% | - |
| Jan 16, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 1.12% | - |