Align Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	176.30	176.48	171.29	172.50	-	-1.46%	384,517
Mar 9, 2026	170.60	175.49	164.51	175.05	175.05	0.60%	1,796,884
Mar 6, 2026	171.20	174.31	168.01	174.00	174.00	-0.91%	1,773,955
Mar 5, 2026	178.21	179.86	174.00	175.60	175.60	-3.60%	1,114,553
Mar 4, 2026	183.06	184.51	181.07	182.16	182.16	-0.26%	866,290
Mar 3, 2026	182.40	184.84	176.14	182.64	182.64	-3.38%	1,017,192
Mar 2, 2026	184.59	189.35	181.70	189.02	189.02	-0.57%	1,044,507
Feb 27, 2026	185.55	190.93	185.07	190.10	190.10	0.48%	1,530,642
Feb 26, 2026	188.53	190.80	187.50	189.20	189.20	0.61%	869,922
Feb 25, 2026	186.47	188.52	184.93	188.05	188.05	1.36%	888,002
Feb 24, 2026	180.61	186.14	179.79	185.53	185.53	2.36%	1,268,394
Feb 23, 2026	186.27	187.00	175.35	181.26	181.26	-4.61%	1,577,487
Feb 20, 2026	188.23	192.69	186.37	190.02	190.02	0.33%	1,037,435
Feb 19, 2026	189.97	191.47	186.28	189.40	189.40	-0.74%	760,342
Feb 18, 2026	187.82	191.48	187.61	190.82	190.82	1.92%	1,031,783
Feb 17, 2026	185.91	190.48	185.51	187.22	187.22	0.24%	1,351,535
Feb 13, 2026	184.72	188.63	181.09	186.77	186.77	1.58%	1,272,003
Feb 12, 2026	197.00	199.06	183.56	183.86	183.86	-6.91%	2,012,579
Feb 11, 2026	196.60	197.71	194.22	197.51	197.51	0.63%	1,369,682
Feb 10, 2026	192.78	197.74	192.27	196.27	196.27	1.96%	2,014,689
Feb 9, 2026	188.00	193.83	185.98	192.50	192.50	2.61%	1,872,246
Feb 6, 2026	177.89	188.67	176.66	187.60	187.60	6.82%	1,967,440
Feb 5, 2026	176.06	179.91	172.00	175.62	175.62	8.88%	2,674,535
Feb 4, 2026	157.24	170.08	156.25	161.30	161.30	2.71%	2,939,708
Feb 3, 2026	163.74	165.47	154.83	157.05	157.05	-4.02%	1,186,149
Feb 2, 2026	162.83	165.00	161.12	163.63	163.63	0.37%	1,102,080
Jan 30, 2026	164.12	165.79	161.00	163.03	163.03	-0.66%	1,181,811
Jan 29, 2026	166.14	166.14	160.66	164.12	164.12	-0.49%	737,452
Jan 28, 2026	167.53	167.53	163.65	164.92	164.92	-1.27%	624,393
Jan 27, 2026	166.45	168.54	164.53	167.04	167.04	-0.36%	685,637
Jan 26, 2026	168.80	168.80	166.66	167.65	167.65	-0.64%	505,426
Jan 23, 2026	168.20	169.87	167.57	168.73	168.73	-0.11%	408,052
Jan 22, 2026	171.15	172.36	167.49	168.92	168.92	-0.61%	661,967
Jan 21, 2026	167.68	172.00	167.32	169.95	169.95	2.66%	1,031,073
Jan 20, 2026	167.28	169.33	164.44	165.55	165.55	-3.46%	1,118,709
Jan 16, 2026	171.00	174.67	171.00	171.49	171.49	0.01%	1,371,040
Jan 15, 2026	169.74	172.62	167.40	171.47	171.47	1.32%	907,738
Jan 14, 2026	169.33	171.59	168.88	169.23	169.23	-0.57%	814,895
Jan 13, 2026	171.98	172.51	167.95	170.20	170.20	-1.05%	913,664
Jan 12, 2026	173.36	174.01	168.84	172.00	172.00	-0.46%	885,371
Jan 9, 2026	171.31	173.04	168.02	172.79	172.79	1.30%	770,269
Jan 8, 2026	166.82	172.10	166.81	170.58	170.58	2.26%	859,330
Jan 7, 2026	168.49	169.32	165.88	166.81	166.81	-0.51%	787,429
Jan 6, 2026	160.47	168.04	160.11	167.66	167.66	4.70%	1,164,705
Jan 5, 2026	155.08	161.16	154.79	160.13	160.13	2.63%	1,279,254
Jan 2, 2026	157.72	158.09	154.62	156.03	156.03	-0.08%	809,641
Dec 31, 2025	157.12	158.03	156.03	156.15	156.15	-1.26%	496,409
Dec 30, 2025	157.62	158.36	156.61	158.14	158.14	0.19%	574,597
Dec 29, 2025	157.95	159.16	157.43	157.84	157.84	-0.33%	838,204
Dec 26, 2025	157.56	158.64	156.76	158.37	158.37	0.34%	503,119