Align Technology, Inc. (VIE:ALGN)
Austria · Delayed Price · Currency is EUR 113.55
-2.00 (-1.73%)
At close: Sep 12, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 115.80 | 115.95 | 113.55 | 113.55 | - | -1.73% | - |
| Sep 11, 2025 | 113.90 | 115.55 | 113.85 | 115.55 | - | 0.74% | - |
| Sep 10, 2025 | 116.60 | 116.90 | 114.70 | 114.70 | - | -2.96% | - |
| Sep 9, 2025 | 116.55 | 118.20 | 115.95 | 118.20 | - | 0.08% | - |
| Sep 8, 2025 | 116.60 | 118.55 | 116.60 | 118.10 | - | 1.46% | - |
| Sep 5, 2025 | 115.80 | 116.40 | 115.55 | 116.40 | - | 1.31% | - |
| Sep 4, 2025 | 113.55 | 114.90 | 113.55 | 114.90 | - | 0.75% | - |
| Sep 3, 2025 | 118.35 | 118.45 | 114.05 | 114.05 | - | -1.77% | - |
| Sep 2, 2025 | 121.55 | 121.55 | 116.10 | 116.10 | - | -4.80% | - |
| Sep 1, 2025 | 121.05 | 121.95 | 121.05 | 121.95 | - | 0.66% | - |
| Aug 29, 2025 | 120.80 | 121.70 | 120.55 | 121.15 | - | 0.25% | - |
| Aug 28, 2025 | 121.65 | 122.65 | 120.85 | 120.85 | - | -0.98% | - |
| Aug 27, 2025 | 122.15 | 122.75 | 122.05 | 122.05 | - | - | - |
| Aug 26, 2025 | 124.70 | 124.70 | 122.05 | 122.05 | - | -2.28% | - |
| Aug 25, 2025 | 127.70 | 128.35 | 124.90 | 124.90 | - | -2.04% | - |
| Aug 22, 2025 | 121.15 | 127.50 | 121.15 | 127.50 | - | 4.38% | - |
| Aug 21, 2025 | 123.55 | 123.55 | 122.15 | 122.15 | - | 0.29% | - |
| Aug 20, 2025 | 123.40 | 123.45 | 121.80 | 121.80 | - | -2.99% | - |
| Aug 19, 2025 | 124.00 | 125.55 | 124.00 | 125.55 | - | 1.29% | - |
| Aug 18, 2025 | 121.15 | 123.95 | 121.15 | 123.95 | - | 0.81% | - |
| Aug 15, 2025 | 122.85 | 122.95 | 122.60 | 122.95 | - | 0.04% | - |
| Aug 14, 2025 | 124.35 | 124.75 | 122.90 | 122.90 | - | -1.44% | 5 |
| Aug 13, 2025 | 120.25 | 124.70 | 120.00 | 124.70 | - | 4.83% | - |
| Aug 12, 2025 | 116.15 | 118.95 | 116.15 | 118.95 | - | 1.23% | - |
| Aug 11, 2025 | 120.25 | 120.45 | 117.50 | 117.50 | - | -1.34% | - |
| Aug 8, 2025 | 118.95 | 119.15 | 118.95 | 119.10 | - | 1.84% | - |
| Aug 7, 2025 | 116.95 | 118.15 | 116.95 | 116.95 | - | 0.17% | - |
| Aug 6, 2025 | 121.95 | 121.95 | 116.75 | 116.75 | - | -2.95% | - |
| Aug 5, 2025 | 120.65 | 120.70 | 120.30 | 120.30 | - | -0.54% | 50 |
| Aug 4, 2025 | 119.70 | 120.95 | 119.70 | 120.95 | - | 3.11% | - |
| Aug 1, 2025 | 113.10 | 117.30 | 112.30 | 117.30 | - | 0.17% | - |
| Jul 31, 2025 | 117.75 | 126.50 | 115.60 | 117.10 | - | -34.54% | - |
| Jul 30, 2025 | 178.35 | 179.15 | 178.30 | 178.90 | - | 0.70% | - |
| Jul 29, 2025 | 180.00 | 180.00 | 177.65 | 177.65 | - | 0.54% | - |
| Jul 28, 2025 | 176.50 | 178.00 | 176.15 | 176.70 | - | 2.26% | 70 |
| Jul 25, 2025 | 172.10 | 172.80 | 172.10 | 172.80 | - | 0.91% | - |
| Jul 24, 2025 | 174.15 | 174.15 | 171.25 | 171.25 | - | 0.62% | - |
| Jul 23, 2025 | 165.65 | 170.20 | 165.65 | 170.20 | - | 4.93% | - |
| Jul 22, 2025 | 161.65 | 162.20 | 161.30 | 162.20 | - | -0.73% | - |
| Jul 21, 2025 | 164.30 | 164.50 | 163.40 | 163.40 | - | 0.55% | - |
| Jul 18, 2025 | 165.70 | 165.70 | 162.50 | 162.50 | - | -2.43% | - |
| Jul 17, 2025 | 164.55 | 166.55 | 163.70 | 166.55 | - | 2.87% | - |
| Jul 16, 2025 | 165.50 | 167.20 | 161.90 | 161.90 | - | -3.92% | 63 |
| Jul 15, 2025 | 171.50 | 171.95 | 168.50 | 168.50 | - | -1.46% | - |
| Jul 14, 2025 | 172.55 | 172.75 | 171.00 | 171.00 | - | -0.70% | - |
| Jul 11, 2025 | 174.65 | 174.65 | 172.20 | 172.20 | - | -1.37% | - |
| Jul 10, 2025 | 170.50 | 174.60 | 170.50 | 174.60 | - | 3.99% | - |
| Jul 9, 2025 | 166.80 | 169.00 | 166.80 | 167.90 | - | -0.27% | - |
| Jul 8, 2025 | 165.35 | 168.35 | 165.35 | 168.35 | - | 1.02% | - |
| Jul 7, 2025 | 167.45 | 167.80 | 166.05 | 166.65 | - | -0.30% | - |