Align Technology, Inc. - Common Stock (ALGN)

163.03
-1.09 (-0.66%)
NASDAQ · Last Trade: Feb 1st, 9:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Align Technology, Inc. - Common Stock (ALGN)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026164.12165.79161.00163.031,181,812163.03
1/29/2026166.14166.14160.66164.12737,442164.12
1/28/2026167.53167.53163.65164.92624,332164.92
1/27/2026166.45168.54164.53167.04685,567167.04
1/26/2026168.80168.80166.66167.65505,367167.65
1/23/2026168.20169.87167.57168.73408,053168.73
1/22/2026171.15172.36167.49168.92661,967168.92
1/21/2026167.68172.00167.32169.951,031,026169.95
1/20/2026167.28169.33164.44165.551,118,684165.55
1/16/2026171.00174.67171.00171.491,371,041171.49
1/15/2026169.74172.62167.40171.47907,727171.47
1/14/2026169.33171.59168.88169.23814,889169.23
1/13/2026171.98172.51167.95170.20913,595170.20
1/12/2026173.36174.01168.84172.00885,369172.00
1/09/2026171.30173.03168.02172.79770,270172.79
1/08/2026166.82172.10166.81170.58859,324170.58
1/07/2026168.49169.32165.88166.81787,413166.81
1/06/2026160.47168.04160.11167.661,164,686167.66
1/05/2026155.08161.16154.79160.131,279,242160.13
1/02/2026157.72158.09154.62156.03809,642156.03
12/31/2025157.12158.03156.03156.15496,409156.15
12/30/2025157.62158.36156.61158.13574,593158.13
12/29/2025157.95159.16157.43157.84838,180157.84
12/26/2025157.56158.64156.76158.37503,120158.37
12/24/2025156.76158.62154.98157.84407,352157.84
12/23/2025158.48158.59155.98156.76934,411156.76
12/22/2025158.69160.11157.94159.241,098,910159.24
12/19/2025160.95161.60156.47157.692,638,513157.69
12/18/2025161.88162.58159.97161.441,141,286161.44
12/17/2025163.00165.26159.40160.581,171,509160.58
12/16/2025162.49164.11161.19162.891,286,324162.89
12/15/2025166.49167.02162.60162.731,119,483162.73
12/12/2025164.15166.83163.00165.431,685,913165.43
12/11/2025164.11165.27162.11163.871,188,075163.87
12/10/2025159.02166.61159.01164.581,233,389164.58
12/09/2025160.45162.89157.98159.001,505,260159.00
12/08/2025157.34158.92156.66157.681,180,003157.68
12/05/2025157.92159.50155.40157.211,565,475157.21
12/04/2025154.71156.95153.17156.841,347,858156.84
12/03/2025151.55156.60150.92155.001,571,188155.00
12/02/2025147.14152.06146.12150.931,974,984150.93
12/01/2025145.10148.47144.00146.721,657,074146.72
11/28/2025147.51148.09146.25147.19732,774147.19
11/26/2025147.35149.44146.46147.231,567,954147.23
11/25/2025144.43152.99144.30147.502,571,324147.50
11/24/2025142.00145.11139.13143.636,262,539143.63
11/21/2025132.96143.46132.63142.561,814,117142.56
11/20/2025133.97137.41132.74132.81924,367132.81
11/19/2025132.26134.97131.95133.681,049,943133.68
11/18/2025132.47132.87130.23132.281,593,469132.28
11/17/2025135.52136.56131.66132.61902,615132.61
11/14/2025137.01138.02136.00137.13809,754137.13
11/13/2025140.32143.42138.93139.421,026,774139.42
11/12/2025144.45145.25140.69141.691,212,822141.69
11/11/2025139.32144.84138.25144.491,427,771144.49
11/10/2025136.47138.50134.02138.23872,482138.23
11/07/2025132.39134.99132.39134.84810,879134.84
11/06/2025137.66138.50131.90133.73991,717133.73
11/05/2025136.46137.57133.39137.211,189,761137.21
11/04/2025138.32138.49133.87135.671,172,695135.67
11/03/2025137.58138.69133.71138.531,246,187138.53