Align Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	174.51	181.49	174.00	180.01	180.01	2.77%	1,421,008
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
May 20, 2025	184.66	185.72	181.76	182.58	182.58	-1.22%	569,866
May 19, 2025	184.33	185.97	183.80	184.84	184.84	-1.83%	522,918
May 16, 2025	187.34	188.36	183.32	188.29	188.29	0.84%	758,013
May 15, 2025	187.24	188.40	184.72	186.72	186.72	-0.50%	688,261
May 14, 2025	189.53	190.19	186.03	187.65	187.65	-1.45%	856,066
May 13, 2025	189.88	191.66	187.23	190.42	190.42	0.75%	764,570
May 12, 2025	192.30	196.38	187.17	189.00	189.00	3.91%	1,133,737
May 9, 2025	181.12	184.45	181.03	181.88	181.88	0.53%	805,037
May 8, 2025	174.01	184.40	174.00	180.93	180.93	5.06%	1,016,354
May 7, 2025	172.66	174.71	168.38	172.22	172.22	-0.49%	1,171,274
May 6, 2025	177.66	182.65	172.92	173.07	173.07	-2.56%	1,447,738
May 5, 2025	177.93	180.18	176.94	177.61	177.61	-1.23%	920,487
May 2, 2025	180.14	185.00	177.13	179.82	179.82	1.74%	1,386,808
May 1, 2025	190.00	191.61	176.50	176.74	176.74	1.98%	2,693,341
Apr 30, 2025	176.08	177.50	171.18	173.30	173.30	-2.50%	2,550,119
Apr 29, 2025	181.56	181.64	174.27	177.75	177.75	-1.84%	1,413,534
Apr 28, 2025	183.91	185.02	178.92	181.09	181.09	-1.23%	1,037,993
Apr 25, 2025	181.51	184.50	180.00	183.35	183.35	-0.50%	1,162,740
Apr 24, 2025	178.16	184.46	176.37	184.27	184.27	3.97%	976,261
Apr 23, 2025	180.36	186.28	176.68	177.23	177.23	1.93%	1,035,348
Apr 22, 2025	174.11	175.40	171.64	173.87	173.87	0.96%	1,357,706
Apr 21, 2025	168.96	172.24	167.43	172.22	172.22	0.47%	1,609,419
Apr 17, 2025	167.36	171.76	165.99	171.41	171.41	2.53%	816,388
Apr 16, 2025	162.71	168.97	162.32	167.18	167.18	1.85%	1,527,562
Apr 15, 2025	165.89	167.11	162.27	164.15	164.15	-0.89%	734,589
Apr 14, 2025	166.42	168.88	163.45	165.62	165.62	0.90%	1,090,657
Apr 11, 2025	160.27	165.50	156.78	164.14	164.14	2.50%	1,222,196
Apr 10, 2025	161.98	165.42	155.83	160.14	160.14	-2.96%	1,827,987
Apr 9, 2025	142.50	167.98	142.50	165.03	165.03	14.35%	2,157,197
Apr 8, 2025	158.53	158.96	141.74	144.32	144.32	-5.89%	1,610,273