Align Technology, Inc. (BIT:1ALGN)
Italy · Delayed Price · Currency is EUR 137.50
-2.80 (-2.00%)
Last updated: May 28, 2026, 10:35 AM CET
BIT:1ALGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0.32% | - |
| May 26, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -1.16% | - |
| May 25, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.71% | - |
| May 22, 2026 | 140.20 | 140.20 | 140.20 | 140.30 | 140.30 | -0.28% | 13 |
| May 21, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.96% | - |
| May 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.60% | - |
| May 19, 2026 | 135.35 | 135.35 | 135.35 | 134.50 | 134.50 | -1.07% | 20 |
| May 18, 2026 | 133.00 | 133.00 | 133.00 | 135.95 | 135.95 | -0.51% | 1 |
| May 15, 2026 | 137.10 | 137.10 | 137.10 | 136.65 | 136.65 | -1.55% | 2 |
| May 14, 2026 | 133.55 | 139.30 | 133.55 | 138.80 | 138.80 | -0.79% | 7 |
| May 13, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -0.36% | - |
| May 12, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.47% | - |
| May 11, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 0.50% | - |
| May 8, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | -3.47% | - |
| May 7, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -1.64% | - |
| May 6, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.83% | - |
| May 5, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -2.06% | - |
| May 4, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - | - |
| Apr 30, 2026 | 153.35 | 153.35 | 150.90 | 148.30 | 148.30 | -2.47% | 29 |
| Apr 29, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 0.63% | - |
| Apr 28, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -5.21% | - |
| Apr 27, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.65% | - |
| Apr 24, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -2.16% | - |
| Apr 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.50% | - |
| Apr 22, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.39% | - |
| Apr 21, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 2.77% | - |
| Apr 20, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -0.37% | - |
| Apr 17, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 2.42% | - |
| Apr 16, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 0.73% | - |
| Apr 15, 2026 | 157.40 | 157.40 | 157.40 | 158.25 | 158.25 | -0.47% | 19 |
| Apr 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 6.93% | - |
| Apr 13, 2026 | 149.40 | 149.40 | 149.40 | 148.70 | 148.70 | -0.67% | 7 |
| Apr 10, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 2.36% | - |
| Apr 9, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.10% | - |
| Apr 8, 2026 | 149.40 | 155.70 | 149.40 | 152.50 | 152.50 | 5.94% | 76 |
| Apr 7, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -3.62% | - |
| Apr 2, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -2.23% | - |
| Apr 1, 2026 | 152.10 | 152.10 | 152.10 | 152.75 | 152.75 | 4.98% | 1 |
| Mar 31, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.03% | - |
| Mar 30, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 0.45% | - |
| Mar 27, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -6.85% | - |
| 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% | - |