Align Technology, Inc. (ALGN)
NASDAQ: ALGN · Real-Time Price · USD
159.21
-5.08 (-3.09%)
At close: Mar 28, 2025, 4:00 PM
159.15
-0.06 (-0.04%)
After-hours: Mar 28, 2025, 7:54 PM EDT

Align Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025162.25164.25157.57159.21159.21-3.09%1,330,699
Mar 27, 2025165.83167.44163.44164.29164.29-1.30%659,689
Mar 26, 2025168.90169.29164.79166.46166.46-2.08%868,434
Mar 25, 2025170.92172.56168.62170.00170.00-0.22%570,894
Mar 24, 2025171.31172.83169.62170.37170.371.04%726,821
Mar 21, 2025165.81169.45163.24168.61168.61-0.12%1,881,361
Mar 20, 2025165.17170.73163.90168.81168.811.61%1,228,060
Mar 19, 2025164.15168.14162.58166.14166.140.98%1,390,637
Mar 18, 2025168.00170.09163.44164.53164.53-2.98%1,255,784
Mar 17, 2025166.20171.52165.29169.59169.592.04%1,029,590
Mar 14, 2025163.74166.65162.47166.20166.203.54%1,300,623
Mar 13, 2025163.58164.53158.13160.51160.51-2.47%1,543,137
Mar 12, 2025168.88171.05164.28164.57164.57-0.35%1,932,911
Mar 11, 2025165.00165.50159.56165.14165.141.07%1,708,742
Mar 10, 2025171.78172.00162.56163.39163.39-5.96%1,735,499
Mar 7, 2025171.05176.54169.12173.75173.751.02%1,687,960
Mar 6, 2025171.50176.34170.50172.00172.00-1.26%1,132,588
Mar 5, 2025169.93174.95169.29174.19174.192.54%1,083,832
Mar 4, 2025173.00173.81167.32169.88169.88-2.98%1,804,763
Mar 3, 2025188.63188.76174.89175.09175.09-6.38%1,593,061
Feb 28, 2025185.00188.11183.25187.03187.030.68%857,102
Feb 27, 2025191.11192.00185.60185.77185.77-2.85%728,322
Feb 26, 2025185.79193.64185.64191.21191.212.46%1,211,336
Feb 25, 2025191.00193.50183.26186.62186.62-2.15%1,499,521
Feb 24, 2025191.11192.69185.20190.72190.720.15%1,028,942
Feb 21, 2025197.30198.40186.82190.43190.43-3.85%1,695,184
Feb 20, 2025201.17201.30197.82198.06198.06-1.85%793,594
Feb 19, 2025201.89203.02199.12201.79201.79-0.22%618,446
Feb 18, 2025207.03207.42200.76202.24202.24-2.19%880,656
Feb 14, 2025206.00208.65202.00206.77206.770.92%880,550
Feb 13, 2025205.11206.45203.86204.89204.89-0.22%824,153
Feb 12, 2025207.14208.79204.50205.34205.34-2.46%661,000
Feb 11, 2025211.08212.23206.56210.52210.52-0.71%650,679
Feb 10, 2025214.57216.95211.59212.03212.030.70%932,485
Feb 7, 2025218.23224.18210.53210.55210.55-3.59%1,396,179
Feb 6, 2025227.46232.20211.00218.38218.380.93%2,298,310
Feb 5, 2025217.01218.21214.30216.36216.360.75%1,226,941
Feb 4, 2025212.84217.62212.62214.75214.75-0.50%889,769
Feb 3, 2025213.90220.32209.15215.82215.82-1.50%1,432,819
Jan 31, 2025226.34227.67216.56219.11219.11-2.77%1,207,694
Jan 30, 2025226.59231.80224.53225.36225.360.41%885,875
Jan 29, 2025225.07227.89223.47224.45224.45-0.76%475,367
Jan 28, 2025230.24230.50224.35226.17226.17-1.59%574,128
Jan 27, 2025232.57234.19228.22229.82229.82-1.49%592,583
Jan 24, 2025232.77234.40226.12233.30233.30-0.68%508,657
Jan 23, 2025231.63235.55228.57234.89234.891.18%455,074
Jan 22, 2025228.00237.23225.56232.14232.141.82%727,517
Jan 21, 2025228.29230.27226.80228.00228.001.68%744,375
Jan 17, 2025222.92228.00221.00224.23224.232.43%670,069
Jan 16, 2025215.78219.12213.54218.91218.911.45%464,316