Align Technology, Inc. (LON:0HCK)
London · Delayed Price · Currency is GBP · Price in USD 165.39
-12.23 (-6.89%)
At close: Mar 27, 2026
LON:0HCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.09 | 183.09 | 164.29 | 165.77 | 165.77 | -6.67% | 478 |
| Mar 26, 2026 | 176.50 | 183.38 | 175.50 | 177.62 | 177.62 | -1.87% | 236 |
| Mar 25, 2026 | 182.30 | 187.99 | 176.57 | 181.00 | 181.00 | -0.07% | 152 |
| Mar 24, 2026 | 180.49 | 182.30 | 176.00 | 181.14 | 181.14 | 0.03% | 580 |
| Mar 23, 2026 | 168.41 | 181.31 | 167.87 | 181.08 | 181.08 | 5.07% | 1,141 |
| Mar 20, 2026 | 179.75 | 180.29 | 171.88 | 172.35 | 172.35 | -2.31% | 258 |
| Mar 19, 2026 | 180.26 | 185.50 | 175.51 | 176.43 | 176.43 | 1.78% | 1,003 |
| Mar 18, 2026 | 176.00 | 179.90 | 171.48 | 173.35 | 173.35 | -2.84% | 104 |
| Mar 17, 2026 | 169.50 | 178.99 | 169.49 | 178.42 | 178.42 | 6.28% | 3,241 |
| Mar 16, 2026 | 167.53 | 168.64 | 160.00 | 167.88 | 167.88 | 1.73% | 150 |
| Mar 13, 2026 | 165.00 | 172.32 | 162.50 | 165.03 | 165.03 | -2.45% | 119 |
| Mar 12, 2026 | 170.00 | 177.64 | 166.17 | 169.17 | 169.17 | -4.03% | 120 |
| Mar 11, 2026 | 171.72 | 176.27 | 168.47 | 176.27 | 176.27 | 2.65% | 7 |
| Mar 10, 2026 | 175.05 | 179.17 | 170.97 | 171.72 | 171.72 | 0.35% | 480 |
| Mar 9, 2026 | 166.52 | 173.98 | 165.55 | 171.12 | 171.12 | -0.34% | 632 |
| Mar 6, 2026 | 174.00 | 178.25 | 167.73 | 171.70 | 171.70 | -2.72% | 807 |
| Mar 5, 2026 | 183.60 | 183.98 | 174.01 | 176.51 | 176.51 | -2.52% | 183 |
| Mar 4, 2026 | 175.90 | 188.00 | 175.54 | 181.08 | 181.08 | -1.15% | 120 |
| Mar 3, 2026 | 182.48 | 189.02 | 179.15 | 183.19 | 183.19 | -1.88% | 157 |
| Mar 2, 2026 | 182.54 | 189.10 | 180.93 | 186.70 | 186.70 | -0.97% | 350 |
| Feb 27, 2026 | 188.63 | 190.97 | 182.24 | 188.53 | 188.53 | -0.15% | 204 |
| Feb 26, 2026 | 188.05 | 190.81 | 186.00 | 188.81 | 188.81 | 1.59% | 509 |
| Feb 25, 2026 | 185.00 | 187.85 | 181.30 | 185.85 | 185.85 | 1.12% | 3,702 |
| Feb 24, 2026 | 177.63 | 186.50 | 177.63 | 183.80 | 183.80 | 3.98% | 278 |
| Feb 23, 2026 | 187.50 | 188.90 | 176.21 | 176.77 | 176.77 | -6.30% | 897 |
| Feb 20, 2026 | 184.00 | 192.41 | 184.00 | 188.64 | 188.64 | 0.34% | 168 |
| Feb 19, 2026 | 190.00 | 190.66 | 186.47 | 188.00 | 188.00 | -0.46% | 261 |
| Feb 18, 2026 | 182.75 | 190.70 | 182.75 | 188.87 | 188.87 | 0.62% | 74 |
| Feb 17, 2026 | 185.95 | 190.12 | 183.43 | 187.71 | 187.71 | -0.30% | 364 |
| Feb 13, 2026 | 183.12 | 188.79 | 181.06 | 188.27 | 188.27 | 0.79% | 96 |
| Feb 12, 2026 | 197.55 | 198.58 | 186.08 | 186.80 | 186.80 | -5.00% | 509 |
| Feb 11, 2026 | 196.19 | 198.09 | 191.69 | 196.64 | 196.64 | 0.21% | 185 |
| Feb 10, 2026 | 191.17 | 197.38 | 191.17 | 196.23 | 196.23 | 1.74% | 497 |
| Feb 9, 2026 | 189.45 | 193.06 | 186.76 | 192.87 | 192.87 | 4.68% | 1,025 |
| Feb 6, 2026 | 176.02 | 184.58 | 175.02 | 184.26 | 184.26 | 4.84% | 1,430 |
| Feb 5, 2026 | 176.00 | 180.00 | 171.80 | 175.75 | 175.75 | 10.19% | 3,248 |
| Feb 4, 2026 | 153.00 | 160.74 | 153.00 | 159.50 | 159.50 | 2.67% | 769 |
| Feb 3, 2026 | 165.35 | 166.41 | 155.35 | 155.35 | 155.35 | -4.60% | 485 |
| Feb 2, 2026 | 159.97 | 164.82 | 159.97 | 162.84 | 162.84 | 0.07% | 385 |
| Jan 30, 2026 | 161.19 | 166.34 | 161.19 | 162.72 | 162.72 | 0.60% | 367 |
| Jan 29, 2026 | 166.72 | 167.11 | 160.60 | 161.75 | 161.75 | -2.16% | 198 |
| Jan 28, 2026 | 167.82 | 168.71 | 163.84 | 165.32 | 165.32 | -1.83% | 663 |
| Jan 27, 2026 | 166.47 | 169.31 | 164.75 | 168.40 | 168.40 | 0.84% | 272 |
| Jan 26, 2026 | 167.00 | 168.80 | 164.99 | 167.00 | 167.00 | -0.87% | 234 |
| Jan 23, 2026 | 171.19 | 171.19 | 164.00 | 168.47 | 168.47 | -0.87% | 196 |
| Jan 22, 2026 | 169.95 | 172.39 | 169.75 | 169.94 | 169.94 | 1.09% | 1,602 |
| Jan 21, 2026 | 165.65 | 170.00 | 164.60 | 168.11 | 168.11 | 2.18% | 50 |
| Jan 20, 2026 | 168.59 | 169.23 | 164.53 | 164.53 | 164.53 | -4.82% | 674 |
| Jan 16, 2026 | 171.47 | 174.41 | 170.02 | 172.86 | 172.86 | 1.12% | 260 |
| Jan 15, 2026 | 169.22 | 171.40 | 167.40 | 170.94 | 170.94 | 0.22% | 202 |