Align Technology, Inc. (ALGN)
NASDAQ: ALGN · Real-Time Price · USD
180.94
-2.11 (-1.15%)
At close: May 30, 2025, 4:00 PM
180.93
-0.01 (-0.01%)
After-hours: May 30, 2025, 4:22 PM EDT
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 180.48 | 182.42 | 177.96 | 179.96 | - | -1.69% | 519,268 |
| 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 |
| Apr 7, 2025 | 148.50 | 162.79 | 145.12 | 153.35 | 153.35 | -0.10% | 2,101,450 |
| Apr 4, 2025 | 150.56 | 155.40 | 143.00 | 153.51 | 153.51 | -0.47% | 2,165,237 |
| Apr 3, 2025 | 160.59 | 160.59 | 150.80 | 154.24 | 154.24 | -5.94% | 1,873,396 |
| Apr 2, 2025 | 155.74 | 164.13 | 155.35 | 163.98 | 163.98 | 3.73% | 799,607 |
| Apr 1, 2025 | 157.06 | 162.02 | 156.05 | 158.08 | 158.08 | -0.49% | 988,066 |
| Mar 31, 2025 | 157.10 | 159.88 | 153.77 | 158.86 | 158.86 | -0.22% | 1,387,616 |
| Mar 28, 2025 | 162.25 | 164.25 | 157.57 | 159.21 | 159.21 | -3.09% | 1,330,699 |
| Mar 27, 2025 | 165.83 | 167.44 | 163.44 | 164.29 | 164.29 | -1.30% | 659,689 |
| Mar 26, 2025 | 168.90 | 169.29 | 164.79 | 166.46 | 166.46 | -2.08% | 868,434 |
| Mar 25, 2025 | 170.92 | 172.56 | 168.62 | 170.00 | 170.00 | -0.22% | 570,894 |
| Mar 24, 2025 | 171.31 | 172.83 | 169.62 | 170.37 | 170.37 | 1.04% | 726,821 |
| Mar 21, 2025 | 165.81 | 169.45 | 163.24 | 168.61 | 168.61 | -0.12% | 1,881,361 |
| Mar 20, 2025 | 165.17 | 170.73 | 163.90 | 168.81 | 168.81 | 1.61% | 1,228,060 |