Align Technology, Inc. (BIT:1ALGN)
Italy · Delayed Price · Currency is EUR 156.70
+6.20 (4.12%)
At close: Aug 14, 2026
BIT:1ALGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 4.12% | - |
| Aug 13, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.11% | - |
| Aug 12, 2026 | 152.65 | 152.65 | 152.65 | 148.85 | 148.85 | -1.78% | 5 |
| Aug 11, 2026 | 152.95 | 152.95 | 152.95 | 151.55 | 151.55 | 0.10% | 1 |
| Aug 10, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 2.96% | - |
| Aug 7, 2026 | 148.10 | 148.10 | 148.10 | 147.05 | 147.05 | -1.18% | 13 |
| Aug 6, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -0.07% | - |
| Aug 5, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - | - |
| Aug 4, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - | - |
| Aug 3, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 2.41% | - |
| Jul 31, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -3.58% | - |
| Jul 30, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -4.35% | - |
| Jul 29, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 3.65% | - |
| Jul 28, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 2.01% | - |
| Jul 27, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.27% | - |
| Jul 24, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1.77% | - |
| Jul 23, 2026 | 148.75 | 150.05 | 148.75 | 146.90 | 146.90 | -4.58% | 21 |
| Jul 22, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -0.81% | - |
| Jul 21, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.19% | - |
| Jul 20, 2026 | 158.05 | 158.05 | 154.00 | 154.90 | 154.90 | 0.81% | 10 |
| Jul 17, 2026 | 153.80 | 153.80 | 153.80 | 153.65 | 153.65 | -2.01% | 1 |
| Jul 16, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -1.57% | - |
| Jul 15, 2026 | 160.00 | 160.00 | 160.00 | 159.30 | 159.30 | 3.07% | 9 |
| Jul 14, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -3.50% | - |
| Jul 13, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 3.26% | - |
| Jul 10, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -1.30% | - |
| Jul 9, 2026 | 155.00 | 156.15 | 155.00 | 157.15 | 157.15 | 2.75% | 6 |
| Jul 8, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -5.50% | - |
| Jul 7, 2026 | 165.55 | 165.55 | 165.55 | 161.85 | 161.85 | 0.56% | 18 |
| Jul 6, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -4.37% | - |
| Jul 3, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 4.28% | - |
| Jul 2, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 2.12% | - |
| Jul 1, 2026 | 148.00 | 148.00 | 148.00 | 158.05 | 158.05 | 7.77% | 7 |
| Jun 30, 2026 | 149.80 | 149.80 | 149.80 | 146.65 | 146.65 | -3.01% | 60 |
| Jun 29, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -2.36% | - |
| Jun 26, 2026 | 153.60 | 153.60 | 153.60 | 154.85 | 154.85 | 0.68% | 2 |
| Jun 25, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1.28% | - |
| Jun 24, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -0.23% | - |
| Jun 23, 2026 | 144.50 | 148.00 | 144.50 | 152.20 | 152.20 | -1.81% | 4 |
| Jun 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.97% | - |
| Jun 19, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 2.11% | - |
| Jun 18, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 0.51% | - |
| Jun 17, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 0.03% | - |
| Jun 16, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.84% | - |
| Jun 15, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.88% | - |
| Jun 12, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 1.68% | - |
| Jun 11, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -2.87% | - |
| Jun 10, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 1.29% | - |
| Jun 9, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1.51% | - |
| Jun 8, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 2.40% | - |