Align Technology, Inc. (ALGN)
NASDAQ: ALGN · Real-Time Price · USD
136.52
+7.51 (5.82%)
At close: Aug 1, 2025, 4:00 PM
137.68
+1.16 (0.85%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 129.00 | 139.00 | 129.00 | 136.52 | 136.52 | 5.82% | 7,978,332 |
| Jul 31, 2025 | 142.50 | 149.75 | 127.70 | 129.01 | 129.01 | -36.63% | 13,728,059 |
| Jul 30, 2025 | 205.41 | 207.08 | 201.88 | 203.57 | 203.57 | -1.09% | 2,687,360 |
| Jul 29, 2025 | 207.56 | 208.31 | 204.52 | 205.81 | 205.81 | -0.67% | 1,188,345 |
| Jul 28, 2025 | 206.07 | 207.75 | 203.24 | 207.19 | 207.19 | 0.79% | 1,308,358 |
| Jul 25, 2025 | 202.91 | 206.05 | 200.42 | 205.56 | 205.56 | 1.67% | 703,281 |
| Jul 24, 2025 | 203.11 | 204.21 | 200.38 | 202.18 | 202.18 | -0.96% | 687,668 |
| Jul 23, 2025 | 196.90 | 205.30 | 195.73 | 204.13 | 204.13 | 5.19% | 1,285,226 |
| Jul 22, 2025 | 188.98 | 194.50 | 188.00 | 194.06 | 194.06 | 2.67% | 646,088 |
| Jul 21, 2025 | 191.61 | 193.62 | 189.01 | 189.02 | 189.02 | -0.92% | 491,726 |
| Jul 18, 2025 | 193.54 | 193.54 | 188.50 | 190.77 | 190.77 | -0.78% | 474,661 |
| Jul 17, 2025 | 190.49 | 193.45 | 189.27 | 192.27 | 192.27 | 1.07% | 672,582 |
| Jul 16, 2025 | 193.18 | 193.53 | 187.72 | 190.24 | 190.24 | -1.33% | 1,072,068 |
| Jul 15, 2025 | 201.37 | 201.37 | 191.92 | 192.81 | 192.81 | -3.26% | 1,005,214 |
| Jul 14, 2025 | 202.12 | 202.37 | 198.51 | 199.31 | 199.31 | -1.47% | 1,230,196 |
| Jul 11, 2025 | 202.24 | 203.85 | 200.76 | 202.28 | 202.28 | -1.08% | 793,210 |
| Jul 10, 2025 | 200.88 | 205.36 | 197.98 | 204.48 | 204.48 | 2.00% | 697,864 |
| Jul 9, 2025 | 197.05 | 200.59 | 194.85 | 200.48 | 200.48 | 2.56% | 711,123 |
| Jul 8, 2025 | 194.30 | 200.51 | 192.91 | 195.47 | 195.47 | 0.85% | 1,258,501 |
| Jul 7, 2025 | 194.34 | 197.51 | 192.23 | 193.83 | 193.83 | -1.52% | 859,620 |
| Jul 3, 2025 | 196.81 | 201.00 | 195.80 | 196.82 | 196.82 | -0.08% | 712,803 |
| Jul 2, 2025 | 194.30 | 198.14 | 192.53 | 196.98 | 196.98 | 1.39% | 947,231 |
| Jul 1, 2025 | 188.07 | 197.90 | 186.50 | 194.28 | 194.28 | 2.61% | 761,180 |
| Jun 30, 2025 | 189.75 | 190.53 | 188.00 | 189.33 | 189.33 | 0.43% | 562,316 |
| Jun 27, 2025 | 186.48 | 189.18 | 183.07 | 188.52 | 188.52 | 0.42% | 1,878,682 |
| Jun 26, 2025 | 187.71 | 190.39 | 186.75 | 187.74 | 187.74 | 0.32% | 509,086 |
| Jun 25, 2025 | 186.51 | 188.44 | 185.98 | 187.14 | 187.14 | 0.30% | 468,444 |
| Jun 24, 2025 | 185.03 | 186.81 | 181.03 | 186.58 | 186.58 | 1.72% | 817,698 |
| Jun 23, 2025 | 180.18 | 183.56 | 176.68 | 183.42 | 183.42 | 0.90% | 717,955 |
| Jun 20, 2025 | 182.22 | 183.97 | 180.56 | 181.79 | 181.79 | 0.99% | 1,282,921 |
| Jun 18, 2025 | 174.51 | 181.49 | 174.00 | 180.01 | 180.01 | 2.77% | 1,428,165 |
| Jun 17, 2025 | 181.11 | 181.61 | 172.88 | 175.16 | 175.16 | -4.03% | 1,440,736 |
| Jun 16, 2025 | 178.48 | 182.59 | 177.89 | 182.52 | 182.52 | 2.63% | 610,465 |
| Jun 13, 2025 | 178.15 | 181.76 | 176.02 | 177.85 | 177.85 | -2.11% | 779,470 |
| Jun 12, 2025 | 183.54 | 183.54 | 179.98 | 181.69 | 181.69 | -2.04% | 688,481 |
| Jun 11, 2025 | 189.51 | 189.72 | 184.94 | 185.48 | 185.48 | -1.38% | 612,789 |
| Jun 10, 2025 | 182.46 | 189.05 | 180.98 | 188.07 | 188.07 | 3.95% | 833,056 |
| Jun 9, 2025 | 182.13 | 183.00 | 179.10 | 180.93 | 180.93 | 0.17% | 766,678 |
| Jun 6, 2025 | 182.68 | 183.50 | 179.78 | 180.62 | 180.62 | 0.20% | 431,684 |
| Jun 5, 2025 | 180.27 | 182.09 | 178.30 | 180.26 | 180.26 | 0.15% | 479,651 |
| Jun 4, 2025 | 178.76 | 180.96 | 177.83 | 179.99 | 179.99 | 0.46% | 434,847 |
| Jun 3, 2025 | 177.49 | 180.44 | 172.50 | 179.16 | 179.16 | 0.36% | 558,256 |
| Jun 2, 2025 | 179.88 | 179.92 | 176.18 | 178.51 | 178.51 | -1.34% | 1,178,823 |
| May 30, 2025 | 180.48 | 182.42 | 177.96 | 180.94 | 180.94 | -1.15% | 1,203,360 |
| May 29, 2025 | 181.12 | 183.31 | 180.68 | 183.05 | 183.05 | 1.63% | 1,295,066 |
| May 28, 2025 | 178.66 | 180.84 | 176.97 | 180.11 | 180.11 | 0.87% | 897,665 |
| May 27, 2025 | 174.48 | 179.22 | 173.42 | 178.55 | 178.55 | 4.54% | 872,723 |
| May 23, 2025 | 168.48 | 171.51 | 168.01 | 170.80 | 170.80 | -1.05% | 493,926 |
| May 22, 2025 | 170.27 | 173.74 | 169.27 | 172.61 | 172.61 | 0.41% | 614,110 |
| May 21, 2025 | 180.59 | 182.06 | 171.78 | 171.91 | 171.91 | -5.84% | 987,134 |