Skip to main content
Align Technology, Inc. (ALGN)
NASDAQ: ALGN · Real-Time Price · USD
205.03
-5.83 (-2.76%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Align Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024210.65211.76204.93205.03205.03-2.76%1,032,305
Oct 30, 2024210.44214.85210.28210.86210.86-0.90%825,496
Oct 29, 2024207.06217.50205.83212.78212.78-1.40%1,070,230
Oct 28, 2024219.69222.83215.73215.80215.80-1.60%791,552
Oct 25, 2024222.50226.72218.48219.30219.301.33%1,145,141
Oct 24, 2024214.48226.85213.00216.42216.424.22%2,032,166
Oct 23, 2024208.29210.35206.12207.66207.66-1.49%1,457,100
Oct 22, 2024212.55213.41209.39210.81210.81-2.66%1,017,400
Oct 21, 2024219.47220.00215.24216.56216.56-1.43%768,100
Oct 18, 2024217.42219.71215.18219.70219.701.70%828,400
Oct 17, 2024217.97218.67214.92216.02216.02-0.01%845,832
Oct 16, 2024219.54219.54214.26216.05216.05-1.41%1,499,100
Oct 15, 2024220.66223.38217.78219.15219.15-0.96%934,900
Oct 14, 2024222.68224.43219.91221.27221.27-0.35%846,662
Oct 11, 2024226.78227.18218.11222.04222.04-3.31%1,311,849
Oct 10, 2024230.79233.11228.63229.65229.65-1.77%671,300
Oct 9, 2024233.98234.17229.37233.79233.79-0.12%500,875
Oct 8, 2024235.04236.50231.77234.06234.06-0.34%447,521
Oct 7, 2024239.98240.00232.30234.85234.85-2.69%421,300
Oct 4, 2024242.39242.88235.74241.35241.351.85%466,500
Oct 3, 2024237.70239.73235.19236.97236.97-0.46%598,100
Oct 2, 2024241.08242.56234.70238.06238.06-2.97%550,427
Oct 1, 2024254.85256.22244.12245.35245.35-3.53%415,450
Sep 30, 2024253.21255.42250.44254.32254.32-0.19%485,940
Sep 27, 2024251.97259.01249.74254.81254.812.14%708,300
Sep 26, 2024245.25253.82243.80249.46249.462.89%881,600
Sep 25, 2024250.04250.04242.17242.45242.45-2.63%464,600
Sep 24, 2024255.61260.35246.90249.01249.01-1.64%673,100
Sep 23, 2024254.35257.18252.00253.16253.160.12%498,700
Sep 20, 2024254.74255.03248.94252.85252.85-1.68%862,400
Sep 19, 2024259.99260.88256.48257.17257.171.64%514,010
Sep 18, 2024253.41262.87249.31253.01253.01-0.06%912,530
Sep 17, 2024252.62259.52251.10253.16253.161.44%855,659
Sep 16, 2024244.85250.46243.69249.56249.562.39%897,024
Sep 13, 2024230.22243.96230.22243.73243.736.50%887,500
Sep 12, 2024226.09230.33221.86228.86228.861.65%360,999
Sep 11, 2024225.77226.07219.41225.15225.15-0.88%663,773
Sep 10, 2024221.45227.85218.56227.15227.152.61%427,900
Sep 9, 2024222.70229.56219.68221.38221.380.10%620,627
Sep 6, 2024226.99228.51218.25221.15221.15-2.37%635,800
Sep 5, 2024222.41228.27218.91226.52226.521.88%570,300
Sep 4, 2024224.25227.06221.57222.34222.34-1.84%760,400
Sep 3, 2024234.23238.76226.19226.50226.50-4.52%508,200
Aug 30, 2024236.45240.75234.44237.22237.220.88%493,501
Aug 29, 2024234.27238.00232.40235.15235.151.83%356,800
Aug 28, 2024234.17235.04228.88230.93230.93-2.26%563,570
Aug 27, 2024231.22238.96229.77236.28236.282.00%602,731
Aug 26, 2024233.97233.97228.65231.65231.65-0.99%631,400
Aug 23, 2024230.99236.04226.52233.97233.972.31%549,901
Aug 22, 2024234.19234.67228.16228.69228.69-2.74%691,763
Aug 21, 2024234.22235.44231.19235.13235.130.81%460,700
Aug 20, 2024237.50242.14232.73233.23233.23-2.82%692,861
Aug 19, 2024238.91243.21234.29240.01240.01-0.14%650,400
Aug 16, 2024233.12245.19233.12240.35240.352.13%1,028,745
Aug 15, 2024227.00238.46226.45235.33235.336.95%1,463,436
Aug 14, 2024221.44226.85218.00220.03220.030.09%631,926
Aug 13, 2024214.99222.80214.20219.83219.832.93%754,290
Aug 12, 2024213.74215.34211.35213.57213.57-0.63%641,347
Aug 9, 2024213.67216.71211.65214.92214.920.36%758,931
Aug 8, 2024205.57214.32202.93214.15214.154.96%982,417
Aug 7, 2024210.00214.34203.06204.03204.03-1.13%742,857
Aug 6, 2024208.10209.26203.43206.36206.36-0.76%918,737
Aug 5, 2024202.82212.69196.09207.94207.94-2.60%1,410,700
Aug 2, 2024224.02224.03209.18213.49213.49-6.50%1,381,501
Aug 1, 2024230.35233.50226.27228.33228.33-1.53%720,804
Jul 31, 2024231.78238.98226.59231.88231.880.31%856,812
Jul 30, 2024220.91232.84220.39231.16231.163.21%1,253,400
Jul 29, 2024221.38225.71217.55223.96223.961.59%1,136,265
Jul 26, 2024226.39226.41218.85220.45220.45-2.48%1,185,800
Jul 25, 2024228.11244.36225.90226.05226.05-7.66%2,100,700
Jul 24, 2024250.07251.63244.47244.80244.80-2.33%1,266,642
Jul 23, 2024249.96252.48247.87250.65250.650.54%569,021
Jul 22, 2024252.00254.16244.53249.31249.31-0.91%721,058
Jul 19, 2024253.46257.42249.98251.60251.600.38%682,064
Jul 18, 2024251.89263.24249.27250.66250.660.03%998,285
Jul 17, 2024245.61253.44244.91250.58250.581.23%759,181
Jul 16, 2024242.91247.76239.32247.54247.543.03%693,785
Jul 15, 2024243.00245.70239.25240.27240.27-0.98%628,294
Jul 12, 2024251.87254.94242.17242.65242.65-5.33%1,030,947
Jul 11, 2024254.24259.24250.50256.30256.302.88%960,108
Jul 10, 2024248.44249.30243.24249.13249.130.67%755,422
Jul 9, 2024247.05249.32245.74247.48247.48-0.59%654,089
Jul 8, 2024244.39249.46244.00248.94248.942.19%622,551
Jul 5, 2024242.85244.81240.76243.60243.600.09%356,761
Jul 3, 2024240.01243.53237.08243.37243.371.51%368,231
Jul 2, 2024238.57241.77236.40239.74239.740.46%460,851
Jul 1, 2024241.65247.35238.52238.64238.64-1.16%548,340
Jun 28, 2024243.93243.93240.17241.43241.43-0.65%1,346,028
Jun 27, 2024242.77244.79239.00243.00243.00-0.25%680,452
Jun 26, 2024234.00244.86232.80243.61243.613.56%1,224,072
Jun 25, 2024237.49238.42233.42235.23235.23-0.78%729,261
Jun 24, 2024241.45244.42236.28237.08237.08-2.11%825,053
Jun 21, 2024243.39244.55240.47242.19242.19-0.17%1,207,402
Jun 20, 2024239.44244.93237.74242.61242.610.17%951,070
Jun 18, 2024246.23247.36241.89242.20242.20-1.35%885,495
Jun 17, 2024251.42253.62244.60245.52245.52-4.10%1,046,171
Jun 14, 2024269.34270.28252.11256.01256.01-5.63%1,078,476
Jun 13, 2024264.16271.59264.16271.28271.281.94%922,610
Jun 12, 2024259.61267.69258.54266.13266.135.07%1,032,354
Jun 11, 2024254.30255.70252.37253.28253.28-0.95%596,376