Align Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	168.25	168.25	164.73	165.78	-	-0.36%	715,487
Mar 27, 2026	175.51	176.83	163.78	166.38	166.38	-6.17%	1,288,055
Mar 26, 2026	177.66	182.97	176.73	177.33	177.33	-1.63%	652,052
Mar 25, 2026	180.78	183.34	176.15	180.27	180.27	0.52%	746,748
Mar 24, 2026	177.92	181.45	175.38	179.34	179.34	-0.84%	985,179
Mar 23, 2026	178.00	182.16	176.36	180.86	180.86	4.43%	1,438,204
Mar 20, 2026	175.97	178.74	171.27	173.18	173.18	-1.74%	2,080,945
Mar 19, 2026	180.00	180.62	175.04	176.25	176.25	2.23%	2,318,019
Mar 18, 2026	172.97	175.43	170.50	172.41	172.41	-2.11%	1,709,072
Mar 17, 2026	174.19	179.06	174.19	176.12	176.12	3.94%	1,315,477
Mar 16, 2026	166.60	169.57	164.05	169.45	169.45	3.18%	1,513,917
Mar 13, 2026	167.43	168.23	162.27	164.23	164.23	-1.61%	1,885,932
Mar 12, 2026	172.80	173.76	165.73	166.92	166.92	-4.51%	1,809,914
Mar 11, 2026	168.53	177.45	168.31	174.81	174.81	3.18%	1,626,093
Mar 10, 2026	176.30	176.48	169.30	169.43	169.43	-3.21%	1,514,075
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