Align Technology, Inc. (LON:0HCK)
London · Delayed Price · Currency is GBP · Price in USD 135.96
+7.32 (5.69%)
At close: Aug 1, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 129.69 | 138.81 | 127.60 | 135.93 | 135.93 | 5.67% | 10,985 |
| Jul 31, 2025 | 136.70 | 149.48 | 128.01 | 128.64 | 128.64 | -37.81% | 33,705 |
| Jul 30, 2025 | 205.40 | 206.95 | 202.71 | 206.83 | 206.83 | 0.26% | 295 |
| Jul 29, 2025 | 207.56 | 208.39 | 205.80 | 206.31 | 206.31 | 0.01% | 674 |
| Jul 28, 2025 | 210.81 | 211.99 | 204.14 | 206.28 | 206.28 | 1.07% | 835 |
| Jul 25, 2025 | 203.00 | 204.09 | 200.97 | 204.09 | 204.09 | 0.92% | 587 |
| Jul 24, 2025 | 203.09 | 203.09 | 200.96 | 202.22 | 202.22 | -0.86% | 439 |
| Jul 23, 2025 | 196.00 | 205.03 | 196.00 | 203.98 | 203.98 | 6.65% | 366 |
| Jul 22, 2025 | 189.02 | 191.27 | 188.91 | 191.27 | 191.27 | 0.17% | 284 |
| Jul 21, 2025 | 191.10 | 193.35 | 190.94 | 190.94 | 190.94 | 1.18% | 578 |
| Jul 18, 2025 | 193.55 | 193.55 | 188.72 | 188.72 | 188.72 | -1.89% | 74 |
| Jul 17, 2025 | 190.49 | 192.35 | 190.49 | 192.35 | 192.35 | 0.97% | 300 |
| Jul 16, 2025 | 194.79 | 194.79 | 188.66 | 190.51 | 190.51 | -1.73% | 243 |
| Jul 15, 2025 | 197.74 | 199.50 | 193.86 | 193.86 | 193.86 | -3.35% | 380 |
| Jul 14, 2025 | 202.12 | 202.18 | 200.00 | 200.58 | 200.58 | -0.69% | 180 |
| Jul 11, 2025 | 201.85 | 203.00 | 200.00 | 201.97 | 201.97 | -1.18% | 469 |
| Jul 10, 2025 | 198.87 | 205.00 | 198.87 | 204.39 | 204.39 | 2.62% | 330 |
| Jul 9, 2025 | 197.05 | 199.17 | 196.79 | 199.17 | 199.17 | 1.55% | 666 |
| Jul 8, 2025 | 195.70 | 199.75 | 195.28 | 196.12 | 196.12 | 0.29% | 754 |
| Jul 7, 2025 | 194.34 | 196.34 | 193.00 | 195.56 | 195.56 | -1.39% | 207 |
| Jul 3, 2025 | 195.00 | 200.59 | 195.00 | 198.33 | 198.33 | 0.52% | 314 |
| Jul 2, 2025 | 196.00 | 197.29 | 192.76 | 197.29 | 197.29 | -0.12% | 313 |
| Jul 1, 2025 | 188.07 | 197.53 | 187.10 | 197.53 | 197.53 | 4.83% | 168 |
| Jun 30, 2025 | 189.95 | 192.00 | 188.42 | 188.42 | 188.42 | 0.31% | 119 |
| Jun 27, 2025 | 185.80 | 188.68 | 185.60 | 187.84 | 187.84 | -0.42% | 309 |
| Jun 26, 2025 | 187.71 | 190.30 | 186.63 | 188.64 | 188.64 | 0.70% | 104 |
| Jun 25, 2025 | 186.62 | 187.66 | 186.62 | 187.32 | 187.32 | 2.32% | 101 |
| Jun 24, 2025 | 185.03 | 185.20 | 181.89 | 183.08 | 183.08 | 0.84% | 42 |
| Jun 23, 2025 | 180.18 | 181.56 | 177.00 | 181.56 | 181.56 | 0.27% | 433 |
| Jun 20, 2025 | 182.09 | 182.74 | 180.97 | 181.08 | 181.08 | 0.67% | 244 |
| Jun 18, 2025 | 174.09 | 180.49 | 174.09 | 179.87 | 179.87 | 3.08% | 318 |
| Jun 17, 2025 | 179.20 | 180.58 | 174.49 | 174.49 | 174.49 | -4.29% | 77 |
| Jun 16, 2025 | 178.48 | 182.34 | 178.05 | 182.32 | 182.32 | 0.52% | 201 |
| Jun 13, 2025 | 178.43 | 181.37 | 176.00 | 181.37 | 181.37 | -0.48% | 370 |
| Jun 12, 2025 | 183.06 | 183.06 | 182.13 | 182.25 | 182.25 | -2.36% | 96 |
| Jun 11, 2025 | 189.51 | 189.70 | 186.64 | 186.66 | 186.66 | -0.52% | 385 |
| Jun 10, 2025 | 181.50 | 187.63 | 180.53 | 187.63 | 187.63 | 3.97% | 70 |
| Jun 9, 2025 | 182.13 | 182.13 | 179.10 | 180.47 | 180.47 | -0.16% | 371 |
| Jun 6, 2025 | 182.68 | 182.68 | 180.77 | 180.77 | 180.77 | -0.21% | 231 |
| Jun 5, 2025 | 178.84 | 181.15 | 178.84 | 181.15 | 181.15 | 0.25% | 516 |
| Jun 4, 2025 | 179.11 | 181.04 | 176.80 | 180.70 | 180.70 | 0.75% | 115 |
| Jun 3, 2025 | 176.11 | 180.24 | 173.76 | 179.36 | 179.36 | 0.97% | 17,341 |
| Jun 2, 2025 | 179.88 | 179.88 | 176.87 | 177.63 | 177.63 | -1.18% | 145 |
| May 30, 2025 | 180.69 | 182.15 | 179.02 | 179.76 | 179.76 | -1.35% | 516 |
| May 29, 2025 | 181.12 | 182.57 | 181.03 | 182.23 | 182.23 | 1.11% | 1,785 |
| May 28, 2025 | 179.23 | 180.23 | 177.73 | 180.23 | 180.23 | 0.93% | 590 |
| May 27, 2025 | 174.81 | 178.58 | 173.41 | 178.58 | 178.58 | 4.69% | 518 |
| May 23, 2025 | 170.11 | 170.57 | 169.22 | 170.57 | 170.57 | -1.40% | 306 |
| May 22, 2025 | 170.10 | 172.99 | 169.42 | 172.99 | 172.99 | -0.59% | 323 |
| May 21, 2025 | 180.59 | 180.59 | 173.86 | 174.02 | 174.02 | -5.22% | 256 |