Align Technology, Inc. (VIE:ALGN)
Austria · Delayed Price · Currency is EUR 147.20
-4.15 (-2.74%)
At close: Mar 6, 2026
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 156.35 | 156.35 | 151.35 | 151.35 | 151.35 | -3.60% | - |
| Mar 4, 2026 | 156.55 | 158.35 | 156.55 | 157.00 | 157.00 | 0.38% | - |
| Mar 3, 2026 | 160.10 | 160.10 | 156.40 | 156.40 | 156.40 | -1.32% | - |
| Mar 2, 2026 | 157.65 | 159.50 | 157.65 | 158.50 | 158.50 | -0.38% | - |
| Feb 27, 2026 | 160.05 | 160.05 | 157.80 | 159.10 | 159.10 | -0.81% | - |
| Feb 26, 2026 | 159.10 | 160.40 | 159.10 | 160.40 | 160.40 | 1.81% | - |
| Feb 25, 2026 | 157.55 | 158.15 | 157.55 | 157.55 | 157.55 | 0.80% | - |
| Feb 24, 2026 | 154.10 | 156.30 | 153.85 | 156.30 | 156.30 | -0.70% | - |
| Feb 23, 2026 | 159.55 | 160.15 | 157.40 | 157.40 | 157.40 | -2.08% | - |
| Feb 20, 2026 | 161.65 | 161.65 | 159.55 | 160.75 | 160.75 | 1.32% | - |
| Feb 19, 2026 | 162.15 | 162.15 | 158.65 | 158.65 | 158.65 | -1.40% | - |
| Feb 18, 2026 | 158.75 | 160.90 | 158.75 | 160.90 | 160.90 | 1.48% | - |
| Feb 17, 2026 | 157.50 | 158.55 | 157.45 | 158.55 | 158.55 | 0.73% | - |
| Feb 16, 2026 | 158.00 | 158.10 | 157.40 | 157.40 | 157.40 | 1.32% | - |
| Feb 13, 2026 | 155.00 | 156.20 | 154.85 | 155.35 | 155.35 | -3.66% | 1 |
| Feb 12, 2026 | 166.95 | 166.95 | 161.25 | 161.25 | 161.25 | -2.71% | - |
| Feb 11, 2026 | 165.05 | 165.75 | 164.15 | 165.75 | 165.75 | 0.45% | - |
| Feb 10, 2026 | 161.60 | 165.00 | 161.60 | 165.00 | 165.00 | 2.61% | - |
| Feb 9, 2026 | 159.05 | 160.80 | 157.65 | 160.80 | 160.80 | 3.57% | 15 |
| Feb 6, 2026 | 148.20 | 155.25 | 148.20 | 155.25 | 155.25 | 3.40% | - |
| Feb 5, 2026 | 149.95 | 151.30 | 147.60 | 150.15 | 150.15 | 11.18% | 245 |
| Feb 4, 2026 | 132.85 | 135.05 | 132.70 | 135.05 | 135.05 | -0.74% | - |
| Feb 3, 2026 | 139.15 | 139.35 | 136.05 | 136.05 | 136.05 | -1.05% | - |
| Feb 2, 2026 | 135.95 | 137.60 | 135.95 | 137.50 | 137.50 | 1.03% | - |
| Jan 30, 2026 | 135.85 | 138.10 | 135.85 | 136.10 | 136.10 | 0.41% | - |
| Jan 29, 2026 | 138.15 | 138.35 | 135.55 | 135.55 | 135.55 | -1.81% | - |
| Jan 28, 2026 | 140.65 | 140.85 | 138.05 | 138.05 | 138.05 | -1.46% | - |
| Jan 27, 2026 | 142.15 | 142.15 | 140.10 | 140.10 | 140.10 | -0.46% | - |
| Jan 26, 2026 | 142.35 | 142.35 | 140.75 | 140.75 | 140.75 | -2.36% | - |
| Jan 23, 2026 | 144.05 | 144.15 | 143.30 | 144.15 | 144.15 | -1.23% | - |
| Jan 22, 2026 | 146.10 | 146.45 | 145.95 | 145.95 | 145.95 | 1.39% | - |
| Jan 21, 2026 | 141.70 | 143.95 | 140.70 | 143.95 | 143.95 | 0.84% | - |
| Jan 20, 2026 | 143.75 | 144.30 | 141.95 | 142.75 | 142.75 | -1.45% | 4 |
| Jan 19, 2026 | 145.40 | 145.40 | 144.60 | 144.85 | 144.85 | -2.98% | - |
| Jan 16, 2026 | 147.15 | 149.30 | 146.45 | 149.30 | 149.30 | 1.12% | - |
| Jan 15, 2026 | 145.80 | 147.65 | 145.80 | 147.65 | 147.65 | 0.34% | - |
| Jan 14, 2026 | 145.95 | 147.15 | 145.25 | 147.15 | 147.15 | 1.03% | - |
| Jan 13, 2026 | 147.30 | 147.30 | 145.65 | 145.65 | 145.65 | -0.31% | - |
| Jan 12, 2026 | 146.85 | 150.20 | 146.10 | 146.10 | 146.10 | -0.81% | 75 |
| Jan 9, 2026 | 146.40 | 147.30 | 145.80 | 147.30 | 147.30 | 0.99% | - |
| Jan 8, 2026 | 142.45 | 145.85 | 142.45 | 145.85 | 145.85 | 2.17% | - |
| Jan 7, 2026 | 143.45 | 144.20 | 142.75 | 142.75 | 142.75 | -0.07% | - |
| Jan 6, 2026 | 136.70 | 142.85 | 135.50 | 142.85 | 142.85 | 4.81% | 14 |
| Jan 5, 2026 | 133.55 | 136.30 | 133.10 | 136.30 | 136.30 | 2.71% | - |
| Jan 2, 2026 | 133.20 | 134.55 | 132.70 | 132.70 | 132.70 | -1.15% | - |
| Dec 30, 2025 | 133.95 | 134.25 | 133.95 | 134.25 | 134.25 | -0.19% | - |
| Dec 29, 2025 | 134.15 | 134.50 | 133.75 | 134.50 | 134.50 | 1.13% | - |
| Dec 23, 2025 | 135.25 | 135.25 | 133.00 | 133.00 | 133.00 | -2.10% | - |
| Dec 22, 2025 | 135.20 | 135.85 | 135.10 | 135.85 | 135.85 | -0.11% | - |
| Dec 19, 2025 | 138.55 | 138.55 | 136.00 | 136.00 | 136.00 | -1.27% | - |