ALGN
Align Technology, Inc. NMS · ALGN
$176.76
-1.65
(-0.92%)
Neutral · -0.13σ
Price alert —
Loading…
Sign in to get a one-time email the moment ALGN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $176.19 | $181.17 | $174.93 | $176.76 | 0.8M |
| 2026-07-16 | $181.25 | $182.93 | $176.32 | $178.41 | 1.4M |
| 2026-07-15 | $178.23 | $184.60 | $178.23 | $181.26 | 0.6M |
| 2026-07-14 | $181.54 | $182.44 | $175.14 | $178.46 | 0.4M |
| 2026-07-13 | $180.14 | $184.62 | $179.78 | $180.59 | 0.5M |
| 2026-07-10 | $179.61 | $181.22 | $175.00 | $179.45 | 0.6M |
| 2026-07-09 | $174.42 | $180.29 | $173.70 | $178.17 | 1.1M |
| 2026-07-08 | $182.55 | $185.07 | $173.97 | $174.68 | 1.0M |
| 2026-07-07 | $189.61 | $190.97 | $183.79 | $185.22 | 0.9M |
| 2026-07-06 | $183.72 | $188.60 | $179.37 | $188.39 | 1.1M |
| 2026-07-02 | $183.11 | $186.52 | $181.53 | $184.52 | 1.4M |
| 2026-07-01 | $168.66 | $182.84 | $166.91 | $181.49 | 1.5M |
| 2026-06-30 | $172.80 | $173.43 | $166.27 | $168.66 | 1.4M |
| 2026-06-29 | $177.62 | $178.34 | $170.05 | $173.43 | 1.0M |
| 2026-06-26 | $174.03 | $179.35 | $174.03 | $178.43 | 1.7M |
| 2026-06-25 | $172.99 | $176.70 | $171.54 | $175.71 | 0.9M |
| 2026-06-24 | $170.34 | $174.37 | $165.50 | $170.90 | 1.5M |
| 2026-06-23 | $172.67 | $174.67 | $168.29 | $168.49 | 1.1M |
| 2026-06-22 | $178.50 | $180.55 | $173.48 | $173.76 | 1.3M |
| 2026-06-18 | $176.70 | $183.03 | $173.56 | $182.08 | 1.9M |
| 2026-06-17 | $179.36 | $185.00 | $172.16 | $173.53 | 0.8M |
| 2026-06-16 | $178.27 | $181.22 | $177.75 | $179.52 | 0.6M |
| 2026-06-15 | $177.88 | $182.59 | $177.21 | $178.26 | 1.1M |
| 2026-06-12 | $176.51 | $177.49 | $172.43 | $174.84 | 0.6M |
| 2026-06-11 | $170.50 | $177.88 | $169.30 | $176.51 | 1.0M |
| 2026-06-10 | $177.73 | $179.21 | $169.99 | $170.50 | 1.2M |
| 2026-06-09 | $174.51 | $179.85 | $172.59 | $178.10 | 1.0M |
| 2026-06-08 | $167.55 | $173.29 | $167.08 | $172.05 | 1.0M |
| 2026-06-05 | $168.29 | $171.00 | $166.40 | $167.74 | 0.5M |
| 2026-06-04 | $164.90 | $168.42 | $164.07 | $168.29 | 1.0M |
| 2026-06-03 | $166.27 | $167.13 | $160.70 | $161.71 | 1.1M |
| 2026-06-02 | $169.77 | $173.47 | $165.99 | $166.69 | 0.9M |
| 2026-06-01 | $172.40 | $173.40 | $169.30 | $169.77 | 0.9M |
| 2026-05-29 | $173.79 | $177.66 | $171.92 | $174.95 | 1.2M |
| 2026-05-28 | $162.88 | $173.78 | $160.33 | $173.25 | 1.6M |
| 2026-05-27 | $164.80 | $167.50 | $161.43 | $162.88 | 1.6M |
| 2026-05-26 | $164.97 | $166.00 | $162.32 | $163.55 | 0.9M |
| 2026-05-22 | $162.90 | $165.48 | $161.17 | $163.61 | 0.8M |
| 2026-05-21 | $162.15 | $165.01 | $160.43 | $163.04 | 1.2M |
| 2026-05-20 | $155.16 | $163.95 | $151.58 | $163.38 | 1.5M |
| 2026-05-19 | $158.59 | $159.69 | $154.20 | $155.16 | 1.4M |
| 2026-05-18 | $158.02 | $161.22 | $155.90 | $158.78 | 1.0M |
| 2026-05-15 | $159.55 | $161.00 | $156.99 | $157.25 | 0.9M |
| 2026-05-14 | $161.40 | $163.59 | $159.85 | $160.53 | 0.6M |
| 2026-05-13 | $165.42 | $165.77 | $160.88 | $161.75 | 0.6M |
| 2026-05-12 | $164.78 | $167.65 | $163.60 | $165.79 | 0.6M |
| 2026-05-11 | $168.88 | $169.66 | $162.72 | $164.61 | 1.1M |
| 2026-05-08 | $168.39 | $169.18 | $163.29 | $168.78 | 0.8M |
| 2026-05-07 | $174.96 | $176.46 | $167.82 | $168.39 | 0.8M |
| 2026-05-06 | $169.47 | $174.96 | $168.73 | $173.94 | 0.8M |
| 2026-05-05 | $171.26 | $172.62 | $167.77 | $168.71 | 0.8M |
| 2026-05-04 | $175.73 | $178.12 | $171.27 | $171.88 | 0.7M |
| 2026-05-01 | $177.16 | $179.37 | $174.98 | $178.91 | 0.8M |
| 2026-04-30 | $177.00 | $177.11 | $167.46 | $176.01 | 1.9M |
| 2026-04-29 | $177.28 | $180.42 | $176.08 | $178.40 | 1.4M |
| 2026-04-28 | $183.76 | $183.76 | $174.62 | $177.28 | 1.7M |
| 2026-04-27 | $189.71 | $192.45 | $183.81 | $184.70 | 1.5M |
| 2026-04-24 | $190.96 | $191.91 | $187.01 | $189.61 | 0.7M |
| 2026-04-23 | $194.52 | $196.13 | $187.58 | $190.67 | 1.0M |
| 2026-04-22 | $198.12 | $198.12 | $193.67 | $196.05 | 0.9M |
| 2026-04-21 | $193.40 | $200.44 | $192.35 | $195.20 | 1.5M |
| 2026-04-20 | $187.35 | $193.00 | $187.05 | $191.66 | 1.4M |
| 2026-04-17 | $188.87 | $194.67 | $188.23 | $190.07 | 1.0M |
| 2026-04-16 | $186.72 | $189.00 | $184.48 | $185.02 | 0.6M |
| 2026-04-15 | $187.32 | $187.99 | $185.34 | $186.53 | 0.8M |
| 2026-04-14 | $183.10 | $187.99 | $182.63 | $184.69 | 0.9M |
| 2026-04-13 | $171.74 | $181.28 | $170.18 | $180.67 | 1.0M |
| 2026-04-10 | $175.27 | $178.23 | $172.34 | $173.14 | 0.8M |
| 2026-04-09 | $173.21 | $175.65 | $170.50 | $174.53 | 1.0M |
| 2026-04-08 | $177.62 | $185.00 | $176.00 | $176.83 | 0.9M |
| 2026-04-07 | $171.10 | $171.15 | $165.40 | $166.87 | 0.9M |
| 2026-04-06 | $170.07 | $172.73 | $169.13 | $171.87 | 0.5M |
| 2026-04-02 | $168.52 | $175.15 | $164.00 | $170.60 | 1.1M |
| 2026-04-01 | $172.61 | $178.17 | $171.74 | $172.73 | 0.9M |
| 2026-03-31 | $167.50 | $173.12 | $166.06 | $171.43 | 0.8M |
| 2026-03-30 | $168.25 | $168.25 | $164.73 | $166.26 | 1.1M |
| 2026-03-27 | $175.51 | $176.83 | $163.78 | $166.38 | 1.3M |
| 2026-03-26 | $177.66 | $182.97 | $176.73 | $177.33 | 0.7M |
| 2026-03-25 | $180.78 | $183.34 | $176.15 | $180.27 | 0.7M |
| 2026-03-24 | $177.92 | $181.45 | $175.38 | $179.34 | 1.0M |
| 2026-03-23 | $178.00 | $182.16 | $176.36 | $180.86 | 1.4M |
| 2026-03-20 | $175.97 | $178.74 | $171.27 | $173.18 | 2.1M |
| 2026-03-19 | $180.00 | $180.62 | $175.04 | $176.25 | 2.3M |
| 2026-03-18 | $172.97 | $175.43 | $170.50 | $172.41 | 1.7M |
| 2026-03-17 | $174.19 | $179.06 | $174.19 | $176.12 | 1.3M |
| 2026-03-16 | $166.60 | $169.57 | $164.05 | $169.45 | 1.5M |
| 2026-03-13 | $167.43 | $168.23 | $162.27 | $164.23 | 1.9M |
| 2026-03-12 | $172.80 | $173.76 | $165.73 | $166.92 | 1.8M |
| 2026-03-11 | $168.53 | $177.45 | $168.31 | $174.81 | 1.6M |
| 2026-03-10 | $176.30 | $176.48 | $169.30 | $169.43 | 1.5M |
| 2026-03-09 | $170.60 | $175.49 | $164.51 | $175.05 | 1.8M |
| 2026-03-06 | $171.20 | $174.31 | $168.01 | $174.00 | 1.8M |
| 2026-03-05 | $178.21 | $179.86 | $174.00 | $175.60 | 1.1M |
| 2026-03-04 | $183.06 | $184.51 | $181.07 | $182.16 | 0.9M |
| 2026-03-03 | $182.40 | $184.84 | $176.14 | $182.64 | 1.0M |
| 2026-03-02 | $184.59 | $189.35 | $181.70 | $189.02 | 1.0M |
| 2026-02-27 | $185.55 | $190.93 | $185.07 | $190.10 | 1.5M |
| 2026-02-26 | $188.53 | $190.80 | $187.50 | $189.20 | 0.9M |
| 2026-02-25 | $186.47 | $188.52 | $184.93 | $188.05 | 0.9M |
| 2026-02-24 | $180.61 | $186.14 | $179.79 | $185.53 | 1.3M |
| 2026-02-23 | $186.27 | $187.00 | $175.35 | $181.26 | 1.6M |
| 2026-02-20 | $188.23 | $192.69 | $186.37 | $190.02 | 1.0M |
| 2026-02-19 | $189.97 | $191.47 | $186.28 | $189.40 | 0.8M |
| 2026-02-18 | $187.82 | $191.48 | $187.61 | $190.82 | 1.0M |
| 2026-02-17 | $185.91 | $190.48 | $185.51 | $187.22 | 1.4M |
| 2026-02-13 | $184.72 | $188.63 | $181.09 | $186.77 | 1.3M |
| 2026-02-12 | $197.00 | $199.06 | $183.56 | $183.86 | 2.0M |
| 2026-02-11 | $196.60 | $197.71 | $194.22 | $197.51 | 1.4M |
| 2026-02-10 | $192.78 | $197.74 | $192.27 | $196.27 | 2.0M |
| 2026-02-09 | $188.00 | $193.83 | $185.98 | $192.50 | 1.9M |
| 2026-02-06 | $177.89 | $188.67 | $176.66 | $187.60 | 2.0M |
| 2026-02-05 | $176.06 | $179.91 | $172.00 | $175.62 | 2.7M |
| 2026-02-04 | $157.24 | $170.08 | $156.25 | $161.30 | 2.9M |
| 2026-02-03 | $163.74 | $165.47 | $154.83 | $157.05 | 1.2M |
| 2026-02-02 | $162.83 | $165.00 | $161.12 | $163.63 | 1.1M |
| 2026-01-30 | $164.12 | $165.79 | $161.00 | $163.03 | 1.2M |
| 2026-01-29 | $166.14 | $166.14 | $160.66 | $164.12 | 0.7M |
| 2026-01-28 | $167.53 | $167.53 | $163.65 | $164.92 | 0.6M |
| 2026-01-27 | $166.45 | $168.54 | $164.53 | $167.04 | 0.7M |
| 2026-01-26 | $168.80 | $168.80 | $166.66 | $167.65 | 0.5M |
| 2026-01-23 | $168.20 | $169.87 | $167.57 | $168.73 | 0.4M |
| 2026-01-22 | $171.15 | $172.36 | $167.49 | $168.92 | 0.7M |
| 2026-01-21 | $167.68 | $172.00 | $167.32 | $169.95 | 1.0M |
| 2026-01-20 | $167.28 | $169.33 | $164.44 | $165.55 | 1.1M |