Skip to main content
Align Technology, Inc. (ALGN)
NASDAQ: ALGN · Real-Time Price · USD
223.87
+1.29 (0.58%)
Nov 20, 2024, 4:00 PM EST - Market closed

Align Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024221.00224.24219.00223.87223.870.58%529,015
Nov 19, 2024226.69227.62221.56222.58222.58-3.18%623,971
Nov 18, 2024223.83231.86223.19229.90229.902.78%940,290
Nov 15, 2024223.30229.30221.20223.69223.690.92%1,074,011
Nov 14, 2024215.59225.01213.37221.64221.643.07%926,200
Nov 13, 2024217.67219.38213.18215.03215.03-1.85%594,114
Nov 12, 2024223.35225.41218.79219.09219.09-2.73%570,108
Nov 11, 2024223.96229.00223.27225.24225.242.15%666,063
Nov 8, 2024220.94224.16216.58220.51220.51-0.75%843,952
Nov 7, 2024224.91224.91219.77222.18222.18-1.19%959,183
Nov 6, 2024222.17225.09215.19224.85224.855.99%1,179,421
Nov 5, 2024208.55213.26206.28212.15212.150.65%651,470
Nov 4, 2024208.97216.60207.38210.78210.781.05%730,706
Nov 1, 2024204.81209.31204.77208.58208.581.73%868,939
Oct 31, 2024210.65211.76204.93205.03205.03-2.76%1,032,366
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%1,457,058
Oct 22, 2024212.55213.41209.39210.81210.81-2.66%1,017,394
Oct 21, 2024219.47220.00215.24216.56216.56-1.43%768,087
Oct 18, 2024217.42219.71215.18219.70219.701.70%828,386
Oct 17, 2024217.97218.67214.92216.02216.02-0.01%845,832
Oct 16, 2024219.54219.54214.26216.05216.05-1.41%1,499,086
Oct 15, 2024220.66223.38217.78219.15219.15-0.96%934,876
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%671,264
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%421,285
Oct 4, 2024242.39242.88235.74241.35241.351.85%466,500
Oct 3, 2024237.70239.73235.19236.97236.97-0.46%598,058
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%708,255
Sep 26, 2024245.25253.82243.80249.46249.462.89%881,575
Sep 25, 2024250.04250.04242.17242.45242.45-2.63%464,591
Sep 24, 2024255.61260.35246.90249.01249.01-1.64%673,097
Sep 23, 2024254.35257.18252.00253.16253.160.12%498,686
Sep 20, 2024254.74255.03248.94252.85252.85-1.68%862,355
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%887,463
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%427,871
Sep 9, 2024222.70229.56219.68221.38221.380.10%620,627
Sep 6, 2024226.99228.51218.25221.15221.15-2.37%635,768
Sep 5, 2024222.41228.27218.91226.52226.521.88%570,253
Sep 4, 2024224.25227.06221.57222.34222.34-1.84%740,769
Sep 3, 2024234.23238.76226.19226.50226.50-4.52%508,165
Aug 30, 2024236.45240.75234.44237.22237.220.88%493,501
Aug 29, 2024234.27238.00232.40235.15235.151.83%356,798
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%631,371
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%460,672
Aug 20, 2024237.50242.14232.73233.23233.23-2.82%692,861
Aug 19, 2024238.91243.21234.29240.01240.01-0.14%650,395
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%1,410,698
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%1,253,358
Jul 29, 2024221.38225.71217.55223.96223.961.59%1,136,265
Jul 26, 2024226.39226.41218.85220.45220.45-2.48%1,185,768
Jul 25, 2024228.11244.36225.90226.05226.05-7.66%2,100,676
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