Align Technology, Inc. (ALGN)
NASDAQ: ALGN · Real-Time Price · USD
211.06
-2.52 (-1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 211.64 | 214.98 | 210.60 | 211.06 | 211.06 | -1.18% | 1,463,105 |
| Dec 19, 2024 | 215.00 | 218.82 | 211.46 | 213.58 | 213.58 | 0.42% | 933,414 |
| Dec 18, 2024 | 228.83 | 228.97 | 212.50 | 212.69 | 212.69 | -7.05% | 964,469 |
| Dec 17, 2024 | 226.61 | 231.30 | 226.10 | 228.81 | 228.81 | -0.56% | 586,143 |
| Dec 16, 2024 | 233.14 | 237.17 | 229.73 | 230.09 | 230.09 | -2.25% | 765,698 |
| Dec 13, 2024 | 235.19 | 238.11 | 233.80 | 235.39 | 235.39 | -0.14% | 519,180 |
| Dec 12, 2024 | 239.15 | 241.29 | 235.36 | 235.72 | 235.72 | -1.59% | 389,425 |
| Dec 11, 2024 | 240.35 | 246.19 | 237.25 | 239.52 | 239.52 | 1.00% | 495,479 |
| Dec 10, 2024 | 237.19 | 239.48 | 233.94 | 237.16 | 237.16 | -0.17% | 586,656 |
| Dec 9, 2024 | 232.00 | 240.00 | 231.67 | 237.57 | 237.57 | 2.25% | 548,673 |
| Dec 6, 2024 | 230.21 | 240.60 | 229.54 | 232.35 | 232.35 | 1.99% | 560,688 |
| Dec 5, 2024 | 235.45 | 235.45 | 226.67 | 227.81 | 227.81 | -3.18% | 528,092 |
| Dec 4, 2024 | 237.00 | 237.21 | 233.60 | 235.29 | 235.29 | 0.55% | 612,124 |
| Dec 3, 2024 | 233.79 | 235.61 | 229.52 | 234.01 | 234.01 | -0.06% | 538,909 |
| Dec 2, 2024 | 231.22 | 235.56 | 226.53 | 234.14 | 234.14 | 0.59% | 778,508 |
| Nov 29, 2024 | 228.48 | 233.67 | 226.75 | 232.77 | 232.77 | 1.35% | 312,009 |
| Nov 27, 2024 | 230.33 | 234.60 | 228.05 | 229.66 | 229.66 | 0.76% | 528,860 |
| Nov 26, 2024 | 237.26 | 237.48 | 226.52 | 227.93 | 227.93 | -5.23% | 1,612,863 |
| Nov 25, 2024 | 230.00 | 241.15 | 228.52 | 240.52 | 240.52 | 6.48% | 1,393,585 |
| Nov 22, 2024 | 226.30 | 230.00 | 216.61 | 225.89 | 225.89 | -1.02% | 832,907 |
| Nov 21, 2024 | 225.00 | 229.29 | 224.43 | 228.21 | 228.21 | 1.94% | 475,059 |
| Nov 20, 2024 | 221.00 | 224.24 | 219.00 | 223.87 | 223.87 | 0.58% | 529,015 |
| Nov 19, 2024 | 226.69 | 227.62 | 221.56 | 222.58 | 222.58 | -3.18% | 623,971 |
| Nov 18, 2024 | 223.83 | 231.86 | 223.19 | 229.90 | 229.90 | 2.78% | 940,290 |
| Nov 15, 2024 | 223.30 | 229.30 | 221.20 | 223.69 | 223.69 | 0.92% | 1,074,011 |
| Nov 14, 2024 | 215.59 | 225.01 | 213.37 | 221.64 | 221.64 | 3.07% | 926,200 |
| Nov 13, 2024 | 217.67 | 219.38 | 213.18 | 215.03 | 215.03 | -1.85% | 594,114 |
| Nov 12, 2024 | 223.35 | 225.41 | 218.79 | 219.09 | 219.09 | -2.73% | 570,108 |
| Nov 11, 2024 | 223.96 | 229.00 | 223.27 | 225.24 | 225.24 | 2.15% | 666,063 |
| Nov 8, 2024 | 220.94 | 224.16 | 216.58 | 220.51 | 220.51 | -0.75% | 843,952 |
| Nov 7, 2024 | 224.91 | 224.91 | 219.77 | 222.18 | 222.18 | -1.19% | 959,183 |
| Nov 6, 2024 | 222.17 | 225.09 | 215.19 | 224.85 | 224.85 | 5.99% | 1,179,421 |
| Nov 5, 2024 | 208.55 | 213.26 | 206.28 | 212.15 | 212.15 | 0.65% | 651,470 |
| Nov 4, 2024 | 208.97 | 216.60 | 207.38 | 210.78 | 210.78 | 1.05% | 730,706 |
| Nov 1, 2024 | 204.81 | 209.31 | 204.77 | 208.58 | 208.58 | 1.73% | 868,939 |
| Oct 31, 2024 | 210.65 | 211.76 | 204.93 | 205.03 | 205.03 | -2.76% | 1,032,366 |
| Oct 30, 2024 | 210.44 | 214.85 | 210.28 | 210.86 | 210.86 | -0.90% | 825,496 |
| Oct 29, 2024 | 207.06 | 217.50 | 205.83 | 212.78 | 212.78 | -1.40% | 1,070,230 |
| Oct 28, 2024 | 219.69 | 222.83 | 215.73 | 215.80 | 215.80 | -1.60% | 791,552 |
| Oct 25, 2024 | 222.50 | 226.72 | 218.48 | 219.30 | 219.30 | 1.33% | 1,145,141 |
| Oct 24, 2024 | 214.48 | 226.85 | 213.00 | 216.42 | 216.42 | 4.22% | 2,032,166 |
| Oct 23, 2024 | 208.29 | 210.35 | 206.12 | 207.66 | 207.66 | -1.49% | 1,457,058 |
| Oct 22, 2024 | 212.55 | 213.41 | 209.39 | 210.81 | 210.81 | -2.66% | 1,017,394 |
| Oct 21, 2024 | 219.47 | 220.00 | 215.24 | 216.56 | 216.56 | -1.43% | 768,087 |
| Oct 18, 2024 | 217.42 | 219.71 | 215.18 | 219.70 | 219.70 | 1.70% | 828,386 |
| Oct 17, 2024 | 217.97 | 218.67 | 214.92 | 216.02 | 216.02 | -0.01% | 845,832 |
| Oct 16, 2024 | 219.54 | 219.54 | 214.26 | 216.05 | 216.05 | -1.41% | 1,499,086 |
| Oct 15, 2024 | 220.66 | 223.38 | 217.78 | 219.15 | 219.15 | -0.96% | 934,876 |
| Oct 14, 2024 | 222.68 | 224.43 | 219.91 | 221.27 | 221.27 | -0.35% | 846,662 |
| Oct 11, 2024 | 226.78 | 227.18 | 218.11 | 222.04 | 222.04 | -3.31% | 1,311,849 |
| Oct 10, 2024 | 230.79 | 233.11 | 228.63 | 229.65 | 229.65 | -1.77% | 671,264 |
| Oct 9, 2024 | 233.98 | 234.17 | 229.37 | 233.79 | 233.79 | -0.12% | 500,875 |
| Oct 8, 2024 | 235.04 | 236.50 | 231.77 | 234.06 | 234.06 | -0.34% | 447,521 |
| Oct 7, 2024 | 239.98 | 240.00 | 232.30 | 234.85 | 234.85 | -2.69% | 421,285 |
| Oct 4, 2024 | 242.39 | 242.88 | 235.74 | 241.35 | 241.35 | 1.85% | 466,500 |
| Oct 3, 2024 | 237.70 | 239.73 | 235.19 | 236.97 | 236.97 | -0.46% | 598,058 |
| Oct 2, 2024 | 241.08 | 242.56 | 234.70 | 238.06 | 238.06 | -2.97% | 550,427 |
| Oct 1, 2024 | 254.85 | 256.22 | 244.12 | 245.35 | 245.35 | -3.53% | 415,450 |
| Sep 30, 2024 | 253.21 | 255.42 | 250.44 | 254.32 | 254.32 | -0.19% | 485,940 |
| Sep 27, 2024 | 251.97 | 259.01 | 249.74 | 254.81 | 254.81 | 2.14% | 708,255 |
| Sep 26, 2024 | 245.25 | 253.82 | 243.80 | 249.46 | 249.46 | 2.89% | 881,575 |
| Sep 25, 2024 | 250.04 | 250.04 | 242.17 | 242.45 | 242.45 | -2.63% | 464,591 |
| Sep 24, 2024 | 255.61 | 260.35 | 246.90 | 249.01 | 249.01 | -1.64% | 673,097 |
| Sep 23, 2024 | 254.35 | 257.18 | 252.00 | 253.16 | 253.16 | 0.12% | 498,686 |
| Sep 20, 2024 | 254.74 | 255.03 | 248.94 | 252.85 | 252.85 | -1.68% | 862,355 |
| Sep 19, 2024 | 259.99 | 260.88 | 256.48 | 257.17 | 257.17 | 1.64% | 514,010 |
| Sep 18, 2024 | 253.41 | 262.87 | 249.31 | 253.01 | 253.01 | -0.06% | 912,530 |
| Sep 17, 2024 | 252.62 | 259.52 | 251.10 | 253.16 | 253.16 | 1.44% | 855,659 |
| Sep 16, 2024 | 244.85 | 250.46 | 243.69 | 249.56 | 249.56 | 2.39% | 897,024 |
| Sep 13, 2024 | 230.22 | 243.96 | 230.22 | 243.73 | 243.73 | 6.50% | 887,463 |
| Sep 12, 2024 | 226.09 | 230.33 | 221.86 | 228.86 | 228.86 | 1.65% | 360,999 |
| Sep 11, 2024 | 225.77 | 226.07 | 219.41 | 225.15 | 225.15 | -0.88% | 663,773 |
| Sep 10, 2024 | 221.45 | 227.85 | 218.56 | 227.15 | 227.15 | 2.61% | 427,871 |
| Sep 9, 2024 | 222.70 | 229.56 | 219.68 | 221.38 | 221.38 | 0.10% | 620,627 |
| Sep 6, 2024 | 226.99 | 228.51 | 218.25 | 221.15 | 221.15 | -2.37% | 635,768 |
| Sep 5, 2024 | 222.41 | 228.27 | 218.91 | 226.52 | 226.52 | 1.88% | 570,253 |
| Sep 4, 2024 | 224.25 | 227.06 | 221.57 | 222.34 | 222.34 | -1.84% | 740,769 |
| Sep 3, 2024 | 234.23 | 238.76 | 226.19 | 226.50 | 226.50 | -4.52% | 508,165 |
| Aug 30, 2024 | 236.45 | 240.75 | 234.44 | 237.22 | 237.22 | 0.88% | 493,501 |
| Aug 29, 2024 | 234.27 | 238.00 | 232.40 | 235.15 | 235.15 | 1.83% | 356,798 |
| Aug 28, 2024 | 234.17 | 235.04 | 228.88 | 230.93 | 230.93 | -2.26% | 563,570 |
| Aug 27, 2024 | 231.22 | 238.96 | 229.77 | 236.28 | 236.28 | 2.00% | 602,731 |
| Aug 26, 2024 | 233.97 | 233.97 | 228.65 | 231.65 | 231.65 | -0.99% | 631,371 |
| Aug 23, 2024 | 230.99 | 236.04 | 226.52 | 233.97 | 233.97 | 2.31% | 549,901 |
| Aug 22, 2024 | 234.19 | 234.67 | 228.16 | 228.69 | 228.69 | -2.74% | 691,763 |
| Aug 21, 2024 | 234.22 | 235.44 | 231.19 | 235.13 | 235.13 | 0.81% | 460,672 |
| Aug 20, 2024 | 237.50 | 242.14 | 232.73 | 233.23 | 233.23 | -2.82% | 692,861 |
| Aug 19, 2024 | 238.91 | 243.21 | 234.29 | 240.01 | 240.01 | -0.14% | 650,395 |
| Aug 16, 2024 | 233.12 | 245.19 | 233.12 | 240.35 | 240.35 | 2.13% | 1,028,745 |
| Aug 15, 2024 | 227.00 | 238.46 | 226.45 | 235.33 | 235.33 | 6.95% | 1,463,436 |
| Aug 14, 2024 | 221.44 | 226.85 | 218.00 | 220.03 | 220.03 | 0.09% | 631,926 |
| Aug 13, 2024 | 214.99 | 222.80 | 214.20 | 219.83 | 219.83 | 2.93% | 754,290 |
| Aug 12, 2024 | 213.74 | 215.34 | 211.35 | 213.57 | 213.57 | -0.63% | 641,347 |
| Aug 9, 2024 | 213.67 | 216.71 | 211.65 | 214.92 | 214.92 | 0.36% | 758,931 |
| Aug 8, 2024 | 205.57 | 214.32 | 202.93 | 214.15 | 214.15 | 4.96% | 982,417 |
| Aug 7, 2024 | 210.00 | 214.34 | 203.06 | 204.03 | 204.03 | -1.13% | 742,857 |
| Aug 6, 2024 | 208.10 | 209.26 | 203.43 | 206.36 | 206.36 | -0.76% | 918,737 |
| Aug 5, 2024 | 202.82 | 212.69 | 196.09 | 207.94 | 207.94 | -2.60% | 1,410,698 |
| Aug 2, 2024 | 224.02 | 224.03 | 209.18 | 213.49 | 213.49 | -6.50% | 1,381,501 |
| Aug 1, 2024 | 230.35 | 233.50 | 226.27 | 228.33 | 228.33 | -1.53% | 720,804 |