Align Technology, Inc. (LON:0HCK)
London · Delayed Price · Currency is GBP · Price in USD 129.96
+4.05 (3.21%)
At close: Oct 13, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 125.43 | 130.00 | 125.40 | 129.96 | 129.96 | 3.21% | 516 |
| Oct 10, 2025 | 131.28 | 131.28 | 125.31 | 125.92 | 125.92 | -4.50% | 3,131 |
| Oct 9, 2025 | 134.00 | 134.00 | 131.12 | 131.85 | 131.85 | -0.44% | 337 |
| Oct 8, 2025 | 129.84 | 132.86 | 129.84 | 132.43 | 132.43 | 1.38% | 752 |
| Oct 7, 2025 | 131.50 | 132.85 | 130.43 | 130.62 | 130.62 | 0.10% | 537 |
| Oct 6, 2025 | 134.05 | 143.00 | 129.84 | 130.49 | 130.49 | -2.26% | 2,725 |
| Oct 3, 2025 | 130.85 | 134.91 | 129.73 | 133.51 | 133.51 | 2.67% | 1,640 |
| Oct 2, 2025 | 128.50 | 130.04 | 127.37 | 130.04 | 130.04 | 3.00% | 407 |
| Oct 1, 2025 | 127.35 | 128.00 | 125.21 | 126.25 | 126.25 | 2.14% | 1,215 |
| Sep 30, 2025 | 125.40 | 125.91 | 123.32 | 123.61 | 123.61 | -2.22% | 115 |
| Sep 29, 2025 | 127.75 | 128.00 | 125.70 | 126.42 | 126.42 | 0.23% | 5,364 |
| Sep 26, 2025 | 125.23 | 126.85 | 125.19 | 126.12 | 126.12 | 2.04% | 216 |
| Sep 25, 2025 | 127.38 | 127.38 | 122.19 | 123.60 | 123.60 | -3.63% | 1,073 |
| Sep 24, 2025 | 129.50 | 130.46 | 128.26 | 128.26 | 128.26 | -1.47% | 1,721 |
| Sep 23, 2025 | 132.15 | 132.40 | 130.18 | 130.18 | 130.18 | -0.70% | 173 |
| Sep 22, 2025 | 131.00 | 131.46 | 129.53 | 131.10 | 131.10 | 0.40% | 1,104 |
| Sep 19, 2025 | 133.99 | 133.99 | 130.49 | 130.58 | 130.58 | -0.88% | 450 |
| Sep 18, 2025 | 131.70 | 132.32 | 129.50 | 131.74 | 131.74 | -1.57% | 2,319 |
| Sep 17, 2025 | 132.00 | 133.84 | 131.37 | 133.84 | 133.84 | 0.99% | 1,014 |
| Sep 16, 2025 | 131.89 | 133.08 | 131.27 | 132.53 | 132.53 | 0.78% | 388 |
| Sep 15, 2025 | 133.19 | 136.18 | 131.27 | 131.50 | 131.50 | -0.23% | 1,226 |
| Sep 12, 2025 | 136.00 | 136.00 | 131.80 | 131.80 | 131.80 | -3.37% | 2,281 |
| Sep 11, 2025 | 134.36 | 136.63 | 132.96 | 136.40 | 136.40 | 1.62% | 839 |
| Sep 10, 2025 | 135.96 | 138.68 | 134.23 | 134.23 | 134.23 | -3.95% | 522 |
| Sep 9, 2025 | 136.06 | 139.97 | 136.06 | 139.75 | 139.75 | 1.74% | 604 |
| Sep 8, 2025 | 138.95 | 139.88 | 137.07 | 137.36 | 137.36 | 0.12% | 577 |
| Sep 5, 2025 | 135.11 | 138.25 | 135.11 | 137.19 | 137.19 | 2.46% | 187 |
| Sep 4, 2025 | 132.25 | 133.97 | 131.17 | 133.90 | 133.90 | 1.56% | 937 |
| Sep 3, 2025 | 137.39 | 138.23 | 131.85 | 131.85 | 131.85 | -3.87% | 3,114 |
| Sep 2, 2025 | 140.00 | 141.96 | 134.80 | 137.15 | 137.15 | -3.29% | 21,795 |
| Aug 29, 2025 | 141.13 | 142.51 | 141.13 | 141.81 | 141.81 | 0.08% | 14,057 |
| Aug 28, 2025 | 142.00 | 142.94 | 140.37 | 141.69 | 141.69 | -0.23% | 104 |
| Aug 27, 2025 | 144.00 | 144.00 | 139.09 | 142.01 | 142.01 | -0.11% | 397 |
| Aug 26, 2025 | 146.00 | 146.19 | 141.96 | 142.17 | 142.17 | -1.95% | 191 |
| Aug 25, 2025 | 148.91 | 149.57 | 145.00 | 145.00 | 145.00 | -2.66% | 1,145 |
| Aug 22, 2025 | 141.90 | 150.00 | 141.10 | 148.97 | 148.97 | 5.45% | 1,231 |
| Aug 21, 2025 | 143.58 | 143.58 | 141.27 | 141.27 | 141.27 | -1.21% | 29,719 |
| Aug 20, 2025 | 143.00 | 143.98 | 141.72 | 143.00 | 143.00 | -0.55% | 988 |
| Aug 19, 2025 | 145.21 | 148.72 | 143.79 | 143.79 | 143.79 | -0.55% | 1,196 |
| Aug 18, 2025 | 142.50 | 145.65 | 142.00 | 144.59 | 144.59 | 0.46% | 892 |
| Aug 15, 2025 | 143.00 | 145.00 | 143.00 | 143.94 | 143.94 | 0.52% | 279 |
| Aug 14, 2025 | 144.95 | 144.95 | 142.00 | 143.20 | 143.20 | -0.56% | 165 |
| Aug 13, 2025 | 142.01 | 146.49 | 140.02 | 144.00 | 144.00 | 3.46% | 1,915 |
| Aug 12, 2025 | 135.40 | 139.39 | 135.01 | 139.19 | 139.19 | 2.72% | 343 |
| Aug 11, 2025 | 139.68 | 141.31 | 135.12 | 135.50 | 135.50 | -2.66% | 1,589 |
| Aug 8, 2025 | 138.10 | 140.04 | 137.50 | 139.20 | 139.20 | 1.74% | 261 |
| Aug 7, 2025 | 137.01 | 140.55 | 136.09 | 136.81 | 136.81 | 0.36% | 609 |
| Aug 6, 2025 | 139.00 | 139.62 | 134.40 | 136.32 | 136.32 | -3.28% | 1,637 |
| Aug 5, 2025 | 139.05 | 141.43 | 137.89 | 140.95 | 140.95 | 3.20% | 3,106 |
| Aug 4, 2025 | 138.00 | 143.12 | 136.57 | 136.58 | 136.58 | 0.46% | 5,952 |