Align Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	173.79	177.66	171.92	174.95	174.95	0.98%	1,154,978
May 28, 2026	162.88	173.78	160.33	173.25	173.25	6.37%	1,592,367
May 27, 2026	164.80	167.50	161.43	162.88	162.88	-0.41%	1,553,536
May 26, 2026	164.97	166.00	162.32	163.55	163.55	-0.04%	873,542
May 22, 2026	162.90	165.48	161.17	163.61	163.61	0.35%	844,547
May 21, 2026	162.15	165.01	160.43	163.04	163.04	-0.21%	1,163,651
May 20, 2026	155.16	163.95	151.58	163.38	163.38	5.30%	1,518,298
May 19, 2026	158.59	159.69	154.20	155.16	155.16	-2.28%	1,403,630
May 18, 2026	158.02	161.22	155.90	158.78	158.78	0.97%	982,749
May 15, 2026	159.55	161.00	156.99	157.25	157.25	-2.04%	923,640
May 14, 2026	161.40	163.59	159.85	160.53	160.53	-0.75%	633,677
May 13, 2026	165.42	165.77	160.88	161.75	161.75	-2.44%	636,447
May 12, 2026	164.78	167.65	163.60	165.79	165.79	0.72%	630,683
May 11, 2026	168.88	169.66	162.72	164.61	164.61	-2.47%	1,129,357
May 8, 2026	168.39	169.18	163.29	168.78	168.78	0.23%	835,856
May 7, 2026	174.96	176.46	167.82	168.39	168.39	-3.19%	753,268
May 6, 2026	169.47	174.96	168.73	173.94	173.94	3.10%	768,463
May 5, 2026	171.26	172.62	167.77	168.71	168.71	-1.84%	751,233
May 4, 2026	175.73	178.12	171.27	171.88	171.88	-3.93%	703,559
May 1, 2026	177.16	179.37	174.98	178.91	178.91	1.65%	840,335
Apr 30, 2026	177.00	177.11	167.46	176.01	176.01	-1.34%	1,932,702
Apr 29, 2026	177.28	180.42	176.08	178.40	178.40	0.63%	1,378,995
Apr 28, 2026	183.76	183.76	174.62	177.28	177.28	-4.02%	1,705,816
Apr 27, 2026	189.71	192.45	183.81	184.70	184.70	-2.59%	1,484,606
Apr 24, 2026	190.96	191.91	187.01	189.61	189.61	-0.56%	738,480
Apr 23, 2026	194.52	196.13	187.58	190.67	190.67	-2.74%	1,024,648
Apr 22, 2026	198.12	198.12	193.67	196.05	196.05	0.44%	922,511
Apr 21, 2026	193.40	200.44	192.35	195.20	195.20	1.85%	1,467,410
Apr 20, 2026	187.35	193.00	187.05	191.66	191.66	0.84%	1,362,799
Apr 17, 2026	188.87	194.67	188.23	190.07	190.07	2.73%	1,025,023
Apr 16, 2026	186.72	189.00	184.48	185.02	185.02	-0.81%	645,913
Apr 15, 2026	187.32	187.99	185.34	186.53	186.53	1.00%	785,953
Apr 14, 2026	183.10	187.99	182.63	184.69	184.69	2.23%	879,308
Apr 13, 2026	171.74	181.28	170.18	180.67	180.67	4.35%	1,031,739
Apr 10, 2026	175.27	178.23	172.34	173.14	173.14	-0.80%	784,907
Apr 9, 2026	173.21	175.65	170.50	174.53	174.53	-1.30%	970,098
Apr 8, 2026	177.62	185.00	176.00	176.83	176.83	5.97%	927,387
Apr 7, 2026	171.10	171.15	165.40	166.87	166.87	-2.91%	934,537
Apr 6, 2026	170.07	172.73	169.13	171.87	171.87	0.74%	501,640
Apr 2, 2026	168.52	175.15	164.00	170.60	170.60	-1.23%	1,081,611
Apr 1, 2026	172.61	178.17	171.74	172.73	172.73	0.76%	872,306
Mar 31, 2026	167.50	173.12	166.06	171.43	171.43	3.11%	791,465
Mar 30, 2026	168.25	168.25	164.73	166.26	166.26	-0.07%	1,056,051
Mar 27, 2026	175.51	176.83	163.78	166.38	166.38	-6.17%	1,294,114
Mar 26, 2026	177.66	182.97	176.73	177.33	177.33	-1.63%	652,149
Mar 25, 2026	180.78	183.34	176.15	180.27	180.27	0.52%	746,788
Mar 24, 2026	177.92	181.45	175.38	179.34	179.34	-0.84%	985,771
Mar 23, 2026	178.00	182.16	176.36	180.86	180.86	4.43%	1,442,494
Mar 20, 2026	175.97	178.74	171.27	173.18	173.18	-1.74%	2,108,464
Mar 19, 2026	180.00	180.62	175.04	176.25	176.25	2.23%	2,322,111