Dark

ALGN
Align Technology Inc
stock NASDAQ

At Close

Aug 29, 2025 3:59:59 PM EDT

141.99USD+0.613%(+0.86)982,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2025 8:54:30 AM EDT

142.11USD+0.694%(+0.98)0

After-hours

Aug 29, 2025 4:19:30 PM EDT

141.50USD-0.349%(-0.49)28,191

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	141.3100	143.2800	141.0000	141.9600	+0.588%	982,412	0.000%
2025-08-28	142.0000	142.9700	140.2300	141.1300	-0.599%	929,151	+0.588%
2025-08-27	141.6300	143.0600	139.0000	141.9800	+0.141%	1,222,270	-0.014%
2025-08-26	145.0600	146.3600	140.5700	141.7800	-2.194%	1,063,574	+0.127%
2025-08-25	148.9100	149.4525	144.8250	144.9600	-3.082%	856,691	-2.070%
2025-08-22	141.1000	150.2200	141.1000	149.5700	+6.327%	1,503,051	-5.088%
2025-08-21	143.1700	143.1700	140.5700	140.6700	-2.027%	1,669,481	+0.917%
2025-08-20	143.2400	143.8200	141.6163	143.5800	-0.132%	1,540,971	-1.128%
2025-08-19	145.2100	149.0100	143.2760	143.7700	-0.807%	1,644,500	-1.259%
2025-08-18	142.3600	145.7100	142.0000	144.9400	+1.762%	1,034,066	-2.056%
2025-08-15	143.4400	145.2984	142.3800	142.4300	-0.315%	1,110,480	-0.330%
2025-08-14	143.7100	144.5200	141.5000	142.8800	-1.962%	1,287,036	-0.644%
2025-08-13	141.0250	146.8000	140.5000	145.7400	+3.737%	1,810,900	-2.594%
2025-08-12	135.0300	141.3150	134.3600	140.4900	+4.206%	1,688,617	+1.046%
2025-08-11	139.6800	141.9600	134.3600	134.8200	-3.617%	2,726,057	+5.296%
2025-08-08	138.5100	140.1500	137.0500	139.8800	+0.800%	1,728,709	+1.487%
2025-08-07	138.3300	140.2700	135.7500	138.7700	+1.366%	1,421,539	+2.299%
2025-08-06	139.0000	139.6100	134.4000	136.9000	-1.969%	2,127,875	+3.696%
2025-08-05	138.6700	141.5100	137.9200	139.6500	+1.365%	2,025,413	+1.654%
2025-08-04	140.6800	143.1700	136.2700	137.7700	+0.916%	2,785,770	+3.041%
2025-08-01	128.9950	139.0000	128.9950	136.5200	+5.821%	7,978,332	+3.985%
2025-07-31	142.5000	149.7500	127.7000	129.0100	-36.626%	13,728,059	+10.038%
2025-07-30	205.4100	207.0800	201.8750	203.5700	-1.088%	2,687,360	-30.265%
2025-07-29	207.5600	208.3050	204.5200	205.8100	-0.666%	1,188,345	-31.024%
2025-07-28	206.0700	207.7500	203.2400	207.1900	+0.793%	1,308,358	-31.483%
2025-07-25	202.9100	206.0500	200.4200	205.5600	+1.672%	703,281	-30.940%
2025-07-24	203.1100	204.2100	200.3750	202.1800	-0.955%	687,668	-29.785%
2025-07-23	196.9000	205.3000	195.7250	204.1300	+5.189%	1,285,226	-30.456%
2025-07-22	188.9800	194.4950	188.0000	194.0600	+2.666%	646,088	-26.847%
2025-07-21	191.6100	193.6200	189.0100	189.0200	-0.917%	491,726	-24.897%
2025-07-18	193.5400	193.5400	188.5000	190.7700	-0.780%	474,661	-25.586%
2025-07-17	190.4900	193.4500	189.2700	192.2700	+1.067%	672,582	-26.166%
2025-07-16	193.1800	193.5300	187.7150	190.2400	-1.333%	1,072,068	-25.378%
2025-07-15	201.3700	201.3700	191.9200	192.8100	-3.261%	1,005,214	-26.373%
2025-07-14	202.1200	202.3700	198.5100	199.3100	-1.468%	1,230,196	-28.774%
2025-07-11	202.2400	203.8450	200.7550	202.2800	-1.076%	793,210	-29.820%
2025-07-10	200.8750	205.3600	197.9801	204.4800	+1.995%	697,864	-30.575%
2025-07-09	197.0500	200.5900	194.8500	200.4800	+2.563%	711,123	-29.190%
2025-07-08	194.3000	200.5100	192.9050	195.4700	+0.846%	1,258,501	-27.375%
2025-07-07	194.3400	197.5100	192.2300	193.8300	-1.519%	859,620	-26.761%
2025-07-03	196.8100	201.0000	195.7950	196.8200	-0.081%	712,803	-27.873%
2025-07-02	194.3000	198.1400	192.5300	196.9800	+1.390%	947,231	-27.932%
2025-07-01	188.0700	197.9000	186.5000	194.2800	+2.614%	761,180	-26.930%
2025-06-30	189.7500	190.5300	188.0000	189.3300	+0.430%	562,316	-25.020%
2025-06-27	186.4800	189.1800	183.0700	188.5200	+0.415%	1,878,682	-24.698%
2025-06-26	187.7100	190.3900	186.7450	187.7400	+0.321%	509,086	-24.385%
2025-06-25	186.5100	188.4400	185.9800	187.1400	+0.300%	468,444	-24.142%
2025-06-24	185.0300	186.8100	181.0300	186.5800	+1.723%	817,698	-23.915%
2025-06-23	180.1800	183.5600	176.6750	183.4200	+0.897%	717,955	-22.604%
2025-06-20	182.2200	183.9700	180.5600	181.7900	+0.989%	1,282,921	-21.910%
2025-06-18	174.5100	181.4900	174.0000	180.0100	+2.769%	1,428,165	-21.138%
2025-06-17	181.1100	181.6050	172.8800	175.1600	-4.032%	1,440,736	-18.954%
2025-06-16	178.4800	182.5900	177.8850	182.5200	+2.626%	610,465	-22.222%
2025-06-13	178.1500	181.7600	176.0200	177.8500	-2.113%	779,470	-20.180%
2025-06-12	183.5400	183.5400	179.9750	181.6900	-2.043%	688,481	-21.867%
2025-06-11	189.5100	189.7154	184.9400	185.4800	-1.377%	612,789	-23.463%
2025-06-10	182.4600	189.0500	180.9800	188.0700	+3.946%	833,056	-24.517%
2025-06-09	182.1300	183.0000	179.0972	180.9300	+0.172%	766,678	-21.539%
2025-06-06	182.6800	183.5000	179.7800	180.6200	+0.200%	431,684	-21.404%
2025-06-05	180.2700	182.0886	178.3000	180.2600	+0.150%	479,651	-21.247%
2025-06-04	178.7600	180.9588	177.8300	179.9900	+0.463%	434,847	-21.129%
2025-06-03	177.4900	180.4400	172.5000	179.1600	+0.364%	558,256	-20.764%
2025-06-02	179.8800	179.9200	176.1800	178.5100	-1.343%	1,178,823	-20.475%
2025-05-30	180.4800	182.4200	177.9600	180.9400	-1.153%	1,203,360	-21.543%
2025-05-29	181.1200	183.3100	180.6800	183.0500	+1.632%	1,295,066	-22.447%
2025-05-28	178.6600	180.8400	176.9700	180.1100	+0.874%	897,665	-21.182%
2025-05-27	174.4800	179.2200	173.4200	178.5500	+4.537%	872,723	-20.493%
2025-05-23	168.4800	171.5050	168.0050	170.8000	-1.049%	493,926	-16.885%
2025-05-22	170.2700	173.7400	169.2700	172.6100	+0.407%	614,110	-17.757%
2025-05-21	180.5900	182.0600	171.7800	171.9100	-5.844%	987,134	-17.422%
2025-05-20	184.6600	185.7200	181.7600	182.5800	-1.223%	569,866	-22.248%
2025-05-19	184.3300	185.9700	183.8000	184.8400	-1.832%	522,918	-23.198%
2025-05-16	187.3400	188.3600	183.3200	188.2900	+0.841%	758,013	-24.606%
2025-05-15	187.2400	188.4000	184.7200	186.7200	-0.496%	688,261	-23.972%
2025-05-14	189.5300	190.1850	186.0300	187.6500	-1.455%	856,066	-24.349%
2025-05-13	189.8800	191.6600	187.2300	190.4200	+0.751%	764,570	-25.449%
2025-05-12	192.3000	196.3800	187.1700	189.0000	+3.915%	1,133,737	-24.889%
2025-05-09	181.1200	184.4500	181.0300	181.8800	+0.525%	805,037	-21.949%
2025-05-08	174.0100	184.4000	174.0000	180.9300	+5.057%	1,016,354	-21.539%
2025-05-07	172.6600	174.7100	168.3800	172.2200	-0.491%	1,171,274	-17.571%
2025-05-06	177.6600	182.6500	172.9200	173.0700	-2.556%	1,447,738	-17.975%
2025-05-05	177.9300	180.1800	176.9397	177.6100	-1.229%	920,487	-20.072%
2025-05-02	180.1400	185.0000	177.1300	179.8200	+1.743%	1,386,808	-21.054%
2025-05-01	190.0000	191.6132	176.5000	176.7400	+1.985%	2,693,341	-19.679%
2025-04-30	176.0800	177.5000	171.1800	173.3000	-2.504%	2,550,119	-18.084%
2025-04-29	181.5600	181.6400	174.2700	177.7500	-1.844%	1,413,534	-20.135%
2025-04-28	183.9100	185.0200	178.9200	181.0900	-1.233%	1,037,993	-21.608%
2025-04-25	181.5100	184.5000	180.0000	183.3500	-0.499%	1,162,740	-22.574%
2025-04-24	178.1550	184.4600	176.3700	184.2700	+3.972%	976,261	-22.961%
2025-04-23	180.3600	186.2800	176.6800	177.2300	+1.932%	1,035,348	-19.901%
2025-04-22	174.1100	175.4000	171.6400	173.8700	+0.958%	1,357,706	-18.353%
2025-04-21	168.9600	172.2400	167.4300	172.2200	+0.473%	1,609,419	-17.571%
2025-04-17	167.3600	171.7600	165.9900	171.4100	+2.530%	816,388	-17.181%
2025-04-16	162.7100	168.9700	162.3200	167.1800	+1.846%	1,527,562	-15.086%
2025-04-15	165.8900	167.1100	162.2700	164.1500	-0.888%	734,589	-13.518%
2025-04-14	166.4200	168.8800	163.4459	165.6200	+0.902%	1,090,657	-14.286%
2025-04-11	160.2700	165.5000	156.7800	164.1400	+2.498%	1,222,196	-13.513%
2025-04-10	161.9800	165.4200	155.8300	160.1400	-2.963%	1,827,987	-11.353%
2025-04-09	142.5000	167.9800	142.5000	165.0300	+14.350%	2,157,197	-13.979%
2025-04-08	158.5300	158.9600	141.7400	144.3200	-5.888%	1,610,273	-1.635%
2025-04-07	148.5000	162.7900	145.1200	153.3500	-0.104%	2,101,450	-7.427%
2025-04-04	150.5550	155.4000	143.0000	153.5100	-0.473%	2,165,237	-7.524%
2025-04-03	160.5850	160.5850	150.8000	154.2400	-5.940%	1,873,396	-7.962%
2025-04-02	155.7400	164.1300	155.3500	163.9800	+3.732%	799,607	-13.428%
2025-04-01	157.0600	162.0200	156.0500	158.0800	-0.491%	988,066	-10.197%
2025-03-31	157.1000	159.8765	153.7700	158.8600	-0.220%	1,387,616	-10.638%
2025-03-28	162.2500	164.2486	157.5700	159.2100	-3.092%	1,330,699	-10.835%
2025-03-27	165.8300	167.4350	163.4400	164.2900	-1.304%	659,689	-13.592%
2025-03-26	168.9000	169.2900	164.7900	166.4600	-2.082%	858,461	-14.718%
2025-03-25	170.9200	172.5550	168.6200	170.0000	-0.217%	559,939	-16.494%
2025-03-24	171.3100	172.8299	169.6200	170.3700	+1.044%	712,405	-16.675%
2025-03-21	165.8100	169.4500	163.2400	168.6100	-0.118%	1,826,931	-15.806%
2025-03-20	165.1700	170.7250	163.8950	168.8100	+1.607%	1,224,246	-15.905%
2025-03-19	164.1500	168.1400	162.5780	166.1400	+0.979%	1,350,294	-14.554%
2025-03-18	168.0000	170.0850	163.4400	164.5300	-2.984%	1,242,808	-13.718%
2025-03-17	166.2000	171.5200	165.2900	169.5900	+2.040%	1,013,676	-16.292%
2025-03-14	163.7400	166.6500	162.4650	166.2000	+3.545%	1,279,628	-14.585%
2025-03-13	163.5800	164.5300	158.1300	160.5100	-2.467%	1,525,194	-11.557%
2025-03-12	168.8800	171.0500	164.2800	164.5700	-0.345%	1,904,037	-13.739%
2025-03-11	165.0000	165.5000	159.5600	165.1400	+1.071%	1,698,930	-14.037%
2025-03-10	171.7800	172.0000	162.5600	163.3900	-5.963%	1,719,185	-13.116%
2025-03-07	171.0500	176.5400	169.1200	173.7500	+1.017%	1,670,646	-18.296%
2025-03-06	171.5000	176.3400	170.5000	172.0000	-1.257%	1,125,473	-17.465%
2025-03-05	169.9300	174.9500	169.2900	174.1900	+2.537%	1,063,477	-18.503%
2025-03-04	173.0000	173.8100	167.3200	169.8800	-2.976%	1,780,880	-16.435%
2025-03-03	188.6300	188.7625	174.8900	175.0900	-6.384%	1,569,436	-18.922%
2025-02-28	185.0000	188.1100	183.2450	187.0300	+0.678%	813,062	-24.098%
2025-02-27	191.1100	192.0000	185.6000	185.7700	-2.845%	715,650	-23.583%
2025-02-26	185.7900	193.6400	185.6400	191.2100	+2.460%	1,201,970	-25.757%
2025-02-25	191.0000	193.5000	183.2600	186.6200	-2.150%	1,478,986	-23.931%
2025-02-24	191.1100	192.6900	185.2000	190.7200	+0.152%	998,552	-25.566%
2025-02-21	197.3000	198.4000	186.8150	190.4300	-3.852%	1,635,502	-25.453%
2025-02-20	201.1700	201.3010	197.8200	198.0600	-1.848%	788,090	-28.325%
2025-02-19	201.8900	203.0200	199.1200	201.7900	-0.223%	608,928	-29.650%
2025-02-18	207.0300	207.4220	200.7600	202.2400	-2.191%	872,934	-29.806%
2025-02-14	206.0000	208.6500	202.0000	206.7700	+0.918%	802,215	-31.344%
2025-02-13	205.1100	206.4500	203.8600	204.8900	-0.219%	760,920	-30.714%
2025-02-12	207.1400	208.7900	204.5000	205.3400	-2.461%	643,321	-30.866%
2025-02-11	211.0800	212.2300	206.5600	210.5200	-0.712%	632,802	-32.567%
2025-02-10	214.5700	216.9500	211.5900	212.0300	+0.703%	894,891	-33.047%
2025-02-07	218.2300	224.1800	210.5300	210.5500	-3.585%	1,382,151	-32.577%
2025-02-06	227.4600	232.2000	211.0000	218.3800	+0.934%	2,272,501	-34.994%
2025-02-05	217.0100	218.2100	214.3044	216.3600	+0.750%	1,220,262	-34.387%
2025-02-04	212.8400	217.6200	212.6200	214.7500	-0.496%	870,096	-33.895%
2025-02-03	213.9000	220.3200	209.1450	215.8200	-1.502%	1,308,894	-34.223%
2025-01-31	226.3400	227.6700	216.5600	219.1100	-2.773%	1,190,046	-35.211%
2025-01-30	226.5900	231.8000	224.5300	225.3600	+0.405%	879,481	-37.007%
2025-01-29	225.0700	227.8900	223.4700	224.4500	-0.760%	424,430	-36.752%
2025-01-28	230.2400	230.5000	224.3500	226.1700	-1.588%	560,761	-37.233%
2025-01-27	232.5700	234.1900	228.2200	229.8200	-1.492%	516,104	-38.230%
2025-01-24	232.7700	234.3947	226.1200	233.3000	-0.677%	466,007	-39.151%
2025-01-23	231.6300	235.5500	228.5700	234.8900	+1.185%	447,281	-39.563%
2025-01-22	228.0000	237.2300	225.5600	232.1400	+1.816%	703,092	-38.847%
2025-01-21	228.2900	230.2700	226.8000	228.0000	+1.681%	727,800	-37.737%
2025-01-17	222.9200	228.0000	221.0000	224.2300	+2.430%	658,077	-36.690%
2025-01-16	215.7800	219.1200	213.5375	218.9100	+1.451%	458,346	-35.151%
2025-01-15	214.5500	218.9700	214.4500	215.7800	+2.528%	461,529	-34.211%
2025-01-14	213.7400	215.3500	208.8000	210.4600	-1.507%	324,445	-32.548%
2025-01-13	210.0000	213.8100	207.7700	213.6800	+0.735%	445,571	-33.564%
2025-01-10	211.0000	215.0000	208.0100	212.1200	-1.509%	751,987	-33.076%
2025-01-08	215.9100	216.0200	210.0000	215.3700	-1.007%	618,978	-34.086%
2025-01-07	219.5600	226.3550	216.8400	217.5600	-0.603%	665,342	-34.749%
2025-01-06	215.3100	221.9600	212.5450	218.8800	+5.099%	899,888	-35.143%
2025-01-03	209.8400	212.4900	206.0000	208.2600	-0.110%	477,029	-31.835%
2025-01-02	211.7700	215.7596	207.2000	208.4900	-0.010%	499,544	-31.910%
2024-12-31	208.3200	208.9900	206.2627	208.5100	+0.934%	420,514	-31.917%
2024-12-30	207.9800	208.2250	204.1300	206.5800	-2.294%	483,383	-31.281%
2024-12-27	212.4900	214.8250	209.6650	211.4300	-1.889%	373,681	-32.857%
2024-12-26	211.5500	216.1000	210.5100	215.5000	+0.937%	558,562	-34.125%
2024-12-24	207.6100	213.5700	207.4275	213.5000	+2.857%	445,075	-33.508%
2024-12-23	211.2700	211.9900	205.3300	207.5700	-1.654%	949,398	-31.609%
2024-12-20	211.6400	214.9800	210.6000	211.0600	-1.180%	1,293,496	-32.740%
2024-12-19	215.0000	218.8217	211.4600	213.5800	+0.418%	914,174	-33.533%
2024-12-18	228.8300	228.9650	212.5000	212.6900	-7.045%	956,969	-33.255%
2024-12-17	226.6100	231.2950	226.1000	228.8100	-0.556%	564,101	-37.957%
2024-12-16	233.1400	237.1700	229.7300	230.0900	-2.252%	755,201	-38.302%
2024-12-13	235.1900	238.1100	233.8000	235.3900	-0.140%	515,268	-39.692%
2024-12-12	239.1500	241.2848	235.3600	235.7200	-1.587%	382,709	-39.776%
2024-12-11	240.3500	246.1899	237.2500	239.5200	+0.995%	486,105	-40.731%
2024-12-10	237.1900	239.4800	233.9400	237.1600	-0.173%	581,486	-40.142%
2024-12-09	232.0000	240.0000	231.6700	237.5700	+2.247%	543,769	-40.245%
2024-12-06	230.2100	240.6000	229.5350	232.3500	+1.993%	512,778	-38.903%
2024-12-05	235.4500	235.4500	226.6700	227.8100	-3.179%	476,169	-37.685%
2024-12-04	237.0000	237.2050	233.6001	235.2900	+0.547%	565,972	-39.666%
2024-12-03	233.7900	235.6100	229.5200	234.0100	-0.056%	533,879	-39.336%
2024-12-02	231.2200	235.5600	226.5250	234.1400	+0.589%	768,213	-39.370%
2024-11-29	228.4800	233.6700	226.7500	232.7700	+1.354%	290,250	-39.013%
2024-11-27	230.3300	234.6000	228.0450	229.6600	+0.759%	523,681	-38.187%
2024-11-26	237.2600	237.4750	226.5201	227.9300	-5.234%	1,577,195	-37.718%
2024-11-25	230.0000	241.1500	228.5201	240.5200	+6.477%	1,369,794	-40.978%
2024-11-22	226.3000	230.0000	216.6100	225.8900	-1.017%	800,748	-37.155%
2024-11-21	225.0000	229.2900	224.4300	228.2100	+1.939%	468,818	-37.794%
2024-11-20	221.0000	224.2400	219.0000	223.8700	+0.580%	500,936	-36.588%
2024-11-19	226.6900	227.6200	221.5638	222.5800	-3.184%	615,285	-36.221%
2024-11-18	223.8300	231.8600	223.1850	229.9000	+2.776%	922,460	-38.251%
2024-11-15	223.3000	229.3000	221.1950	223.6900	+0.925%	1,067,852	-36.537%
2024-11-14	215.5900	225.0100	213.3700	221.6400	+3.074%	913,276	-35.950%
2024-11-13	217.6700	219.3800	213.1750	215.0300	-1.853%	560,621	-33.981%
2024-11-12	223.3500	225.4100	218.7900	219.0900	-2.730%	557,354	-35.205%
2024-11-11	223.9600	229.0000	223.2700	225.2400	+2.145%	664,621	-36.974%
2024-11-08	220.9400	224.1600	216.5800	220.5100	-0.752%	831,302	-35.622%
2024-11-07	224.9100	224.9100	219.7700	222.1800	-1.187%	952,030	-36.106%
2024-11-06	222.1700	225.0900	215.1900	224.8500	+5.986%	1,139,955	-36.865%
2024-11-05	208.5500	213.2600	206.2800	212.1500	+0.650%	647,616	-33.085%
2024-11-04	208.9700	216.6000	207.3800	210.7800	+1.055%	726,898	-32.650%
2024-11-01	204.8100	209.3100	204.7700	208.5800	+1.731%	851,662	-31.940%
2024-10-31	210.6500	211.7600	204.9250	205.0300	-2.765%	1,016,170	-30.761%
2024-10-30	210.4400	214.8500	210.2800	210.8600	-0.902%	814,165	-32.676%
2024-10-29	207.0600	217.5000	205.8300	212.7800	-1.399%	1,042,265	-33.283%
2024-10-28	219.6900	222.8325	215.7300	215.8000	-1.596%	782,582	-34.217%
2024-10-25	222.5000	226.7200	218.4800	219.3000	+1.331%	1,134,468	-35.267%
2024-10-24	214.4800	226.8500	213.0000	216.4200	+4.218%	2,019,423	-34.405%
2024-10-23	208.2900	210.3500	206.1200	207.6600	-1.494%	1,441,966	-31.638%
2024-10-22	212.5500	213.4125	209.3900	210.8100	-2.655%	1,008,192	-32.660%
2024-10-21	219.4700	220.0000	215.2400	216.5600	-1.429%	766,429	-34.448%
2024-10-18	217.4200	219.7100	215.1800	219.7000	+1.704%	817,481	-35.385%
2024-10-17	217.9700	218.6650	214.9200	216.0200	-0.014%	829,947	-34.284%
2024-10-16	219.5400	219.5400	214.2600	216.0500	-1.415%	1,481,987	-34.293%
2024-10-15	220.6600	223.3750	217.7800	219.1500	-0.958%	903,359	-35.222%
2024-10-14	222.6800	224.4300	219.9100	221.2700	-0.347%	833,867	-35.843%
2024-10-11	226.7800	227.1800	218.1100	222.0400	-3.314%	1,304,082	-36.066%
2024-10-10	230.7900	233.1100	228.6300	229.6500	-1.771%	664,112	-38.184%
2024-10-09	233.9800	234.1700	229.3700	233.7900	-0.115%	496,988	-39.279%
2024-10-08	235.0400	236.5000	231.7700	234.0600	-0.336%	428,883	-39.349%
2024-10-07	239.9800	240.0000	232.3000	234.8500	-2.693%	416,446	-39.553%
2024-10-04	242.3900	242.8800	235.7400	241.3500	+1.848%	464,227	-41.181%
2024-10-03	237.7000	239.7300	235.1900	236.9700	-0.458%	567,743	-40.094%
2024-10-02	241.0800	242.5600	234.7000	238.0600	-2.971%	543,623	-40.368%
2024-10-01	254.8500	256.2200	244.1150	245.3500	-3.527%	402,129	-42.140%
2024-09-30	253.2100	255.4150	250.4400	254.3200	-0.192%	476,449	-44.181%
2024-09-27	251.9700	259.0100	249.7400	254.8100	+2.145%	702,697	-44.288%
2024-09-26	245.2500	253.8200	243.8000	249.4600	+2.891%	867,826	-43.093%
2024-09-25	250.0400	250.0400	242.1650	242.4500	-2.634%	448,634	-41.448%
2024-09-24	255.6100	260.3500	246.9000	249.0100	-1.639%	669,099	-42.990%
2024-09-23	254.3500	257.1800	252.0000	253.1600	+0.123%	489,696	-43.925%
2024-09-20	254.7400	255.0300	248.9400	252.8500	-1.680%	811,582	-43.856%
2024-09-19	259.9900	260.8800	256.4800	257.1700	+1.644%	508,360	-44.799%
2024-09-18	253.4100	262.8700	249.3100	253.0100	-0.059%	870,832	-43.892%
2024-09-17	252.6200	259.5200	251.1000	253.1600	+1.443%	851,362	-43.925%
2024-09-16	244.8500	250.4600	243.6900	249.5600	+2.392%	892,837	-43.116%
2024-09-13	230.2200	243.9600	230.2200	243.7300	+6.497%	878,681	-41.755%
2024-09-12	226.0900	230.3299	221.8600	228.8600	+1.648%	356,765	-37.971%
2024-09-11	225.7700	226.0650	219.4100	225.1500	-0.880%	652,593	-36.949%
2024-09-10	221.4500	227.8500	218.5600	227.1500	+2.606%	417,731	-37.504%
2024-09-09	222.7000	229.5600	219.6800	221.3800	+0.104%	613,638	-35.875%
2024-09-06	226.9900	228.5100	218.2500	221.1500	-2.371%	631,150	-35.808%
2024-09-05	222.4100	228.2700	218.9100	226.5200	+1.880%	539,313	-37.330%
2024-09-04	224.2500	227.0600	221.5700	222.3400	-1.837%	750,830	-36.152%
2024-09-03	234.2300	238.7600	226.1920	226.5000	-4.519%	492,828	-37.325%
2024-08-30	236.4500	240.7500	234.4350	237.2200	+0.880%	482,302	-40.157%
2024-08-29	234.2700	238.0000	232.4000	235.1500	+1.827%	350,754	-39.630%
2024-08-28	234.1700	235.0400	228.8800	230.9300	-2.264%	552,456	-38.527%
2024-08-27	231.2200	238.9600	229.7700	236.2800	+1.999%	601,082	-39.919%
2024-08-26	233.9700	233.9700	228.6500	231.6500	-0.992%	629,945	-38.718%
2024-08-23	230.9900	236.0400	226.5200	233.9700	+2.309%	541,717	-39.326%
2024-08-22	234.1900	234.6700	228.1600	228.6900	-2.739%	681,270	-37.925%
2024-08-21	234.2200	235.4400	231.1900	235.1300	+0.815%	453,987	-39.625%
2024-08-20	237.5000	242.1400	232.7300	233.2300	-2.825%	689,080	-39.133%
2024-08-19	238.9100	243.2100	234.2850	240.0100	-0.141%	600,494	-40.852%
2024-08-16	233.1200	245.1900	233.1200	240.3500	+2.133%	1,018,070	-40.936%
2024-08-15	227.0000	238.4550	226.4500	235.3300	+6.954%	1,364,167	-39.676%
2024-08-14	221.4400	226.8500	218.0000	220.0300	+0.091%	559,809	-35.482%
2024-08-13	214.9900	222.8000	214.2000	219.8300	+2.931%	706,766	-35.423%
2024-08-12	213.7400	215.3400	211.3500	213.5700	-0.628%	632,826	-33.530%
2024-08-09	213.6700	216.7100	211.6500	214.9200	+0.360%	756,025	-33.948%
2024-08-08	205.5700	214.3200	202.9300	214.1500	+4.960%	953,423	-33.710%
2024-08-07	210.0000	214.3400	203.0600	204.0300	-1.129%	728,409	-30.422%
2024-08-06	208.1000	209.2600	203.4300	206.3600	-0.760%	911,960	-31.208%
2024-08-05	202.8200	212.6900	196.0900	207.9400	-2.600%	1,408,676	-31.730%
2024-08-02	224.0200	224.0300	209.1800	213.4900	-6.499%	1,369,989	-33.505%
2024-08-01	230.3500	233.5000	226.2700	228.3300	-1.531%	703,652	-37.827%
2024-07-31	231.7800	238.9800	226.5900	231.8800	+0.311%	845,532	-38.779%
2024-07-30	220.9100	232.8400	220.3900	231.1600	+3.215%	1,231,327	-38.588%
2024-07-29	221.3800	225.7100	217.5500	223.9600	+1.592%	1,114,196	-36.614%
2024-07-26	226.3900	226.4104	218.8500	220.4500	-2.477%	1,170,734	-35.604%
2024-07-25	228.1100	244.3600	225.9000	226.0500	-7.659%	2,062,995	-37.200%
2024-07-24	250.0700	251.6250	244.4700	244.8000	-2.334%	1,260,947	-42.010%
2024-07-23	249.9550	252.4800	247.8700	250.6500	+0.537%	555,723	-43.363%
2024-07-22	252.0000	254.1600	244.5300	249.3100	-0.910%	711,400	-43.059%
2024-07-19	253.4600	257.4200	249.9800	251.6000	+0.375%	678,333	-43.577%
2024-07-18	251.8900	263.2400	249.2650	250.6600	+0.032%	987,810	-43.366%
2024-07-17	245.6100	253.4350	244.9100	250.5800	+1.228%	751,688	-43.347%
2024-07-16	242.9100	247.7558	239.3200	247.5400	+3.026%	689,281	-42.652%
2024-07-15	243.0000	245.7000	239.2460	240.2700	-0.981%	606,434	-40.916%
2024-07-12	251.8700	254.9400	242.1650	242.6500	-5.326%	1,017,112	-41.496%
2024-07-11	254.2400	259.2400	250.5000	256.3000	+2.878%	955,470	-44.612%
2024-07-10	248.4400	249.3000	243.2350	249.1300	+0.667%	747,193	-43.018%
2024-07-09	247.0500	249.3200	245.7350	247.4800	-0.586%	647,977	-42.638%
2024-07-08	244.3900	249.4600	244.0025	248.9400	+2.192%	619,354	-42.974%
2024-07-05	242.8500	244.8100	240.7600	243.6000	+0.095%	354,501	-41.724%
2024-07-03	240.0100	243.5300	237.0811	243.3700	+1.514%	366,602	-41.669%
2024-07-02	238.5700	241.7700	236.3950	239.7400	+0.461%	451,958	-40.786%
2024-07-01	241.6500	247.3500	238.5200	238.6400	-1.156%	538,628	-40.513%
2024-06-28	243.9300	243.9300	240.1700	241.4300	-0.646%	1,335,314	-41.200%
2024-06-27	242.7700	244.7900	239.0000	243.0000	-0.250%	673,387	-41.580%
2024-06-26	234.0000	244.8600	232.8000	243.6100	+3.562%	1,119,583	-41.727%
2024-06-25	237.4900	238.4200	233.4200	235.2300	-0.780%	725,121	-39.651%
2024-06-24	241.4500	244.4200	236.2750	237.0800	-2.110%	810,383	-40.121%
2024-06-21	243.3900	244.5500	240.4650	242.1900	-0.173%	1,173,748	-41.385%
2024-06-20	239.4400	244.9250	237.7400	242.6100	+0.169%	930,557	-41.486%
2024-06-18	246.2300	247.3600	241.8900	242.2000	-1.352%	881,285	-41.387%
2024-06-17	251.4200	253.6200	244.6000	245.5200	-4.097%	1,045,169	-42.180%
2024-06-14	269.3400	270.2800	252.1100	256.0100	-5.629%	1,060,639	-44.549%
2024-06-13	264.1600	271.5900	264.1600	271.2800	+1.935%	913,246	-47.670%
2024-06-12	259.6100	267.6890	258.5400	266.1300	+5.073%	1,021,581	-46.658%
2024-06-11	254.3000	255.7000	252.3700	253.2800	-0.946%	481,970	-43.951%
2024-06-10	252.6400	257.0100	252.3400	255.7000	+0.063%	849,861	-44.482%
2024-06-07	253.6100	260.0000	252.5850	255.5400	-0.746%	782,468	-44.447%
2024-06-06	253.8000	259.6100	253.8000	257.4600	+0.566%	1,105,936	-44.861%
2024-06-05	250.8200	257.2900	248.1395	256.0100	+2.852%	977,163	-44.549%
2024-06-04	253.2600	254.4800	246.3350	248.9100	-2.208%	891,040	-42.967%
2024-06-03	257.2100	259.5260	253.8800	254.5300	-1.042%	787,230	-44.227%
2024-05-31	257.3600	258.3200	252.9000	257.2100	+0.277%	1,009,496	-44.808%
2024-05-30	253.7000	260.2200	251.9450	256.5000	+1.480%	1,248,666	-44.655%
2024-05-29	250.0000	254.4150	250.0000	252.7600	-0.398%	749,340	-43.836%
2024-05-28	255.6200	257.0700	251.7200	253.7700	-0.724%	721,218	-44.060%
2024-05-24	253.3100	257.9700	252.3900	255.6200	+1.280%	831,881	-44.464%
2024-05-23	261.5300	262.1900	249.7250	252.3900	-3.343%	904,295	-43.754%
2024-05-22	264.0100	264.6800	260.2201	261.1200	-1.098%	458,743	-45.634%
2024-05-21	265.4500	267.2421	262.0200	264.0200	-1.279%	496,446	-46.231%
2024-05-20	269.7400	272.1700	266.5200	267.4400	-1.495%	819,782	-46.919%
2024-05-17	274.0000	274.7000	268.3500	271.5000	-0.753%	585,628	-47.713%
2024-05-16	279.8800	283.0000	273.3700	273.5600	-2.412%	528,676	-48.106%
2024-05-15	282.0000	282.0000	275.5600	280.3200	+0.806%	531,285	-49.358%
2024-05-14	274.6300	281.4000	273.6200	278.0800	+1.958%	442,911	-48.950%
2024-05-13	273.2300	276.7400	270.8550	272.7400	+0.383%	453,892	-47.950%
2024-05-10	280.7100	282.7300	266.5000	271.7000	-3.099%	719,369	-47.751%
2024-05-09	274.4100	280.6200	272.5300	280.3900	+2.463%	567,385	-49.371%
2024-05-08	281.7900	281.7900	263.9900	273.6500	-4.492%	1,218,657	-48.124%
2024-05-07	288.2700	291.8000	285.5500	286.5200	-0.296%	409,926	-50.454%
2024-05-06	290.9500	291.4600	285.6200	287.3700	-0.174%	361,303	-50.600%
2024-05-03	291.9000	295.6900	287.0200	287.8700	+0.464%	350,169	-50.686%
2024-05-02	287.8400	288.8000	280.9900	286.5400	+0.710%	535,105	-50.457%
2024-05-01	282.0300	291.8750	277.8350	284.5200	+0.758%	752,916	-50.105%
2024-04-30	300.0000	300.0000	282.0100	282.3800	-7.362%	1,168,930	-49.727%
2024-04-29	308.4500	313.2900	303.4600	304.8200	-1.359%	506,203	-53.428%
2024-04-26	311.2000	324.3900	307.9000	309.0200	-0.477%	724,296	-54.061%
2024-04-25	325.0000	327.4900	297.2800	310.5000	-1.045%	1,646,022	-54.280%
2024-04-24	310.6500	315.7700	306.3100	313.7800	+0.609%	1,101,900	-54.758%
2024-04-23	302.5500	312.4300	299.9600	311.8800	+3.677%	617,278	-54.482%
2024-04-22	300.8700	303.6500	297.1700	300.8200	+0.615%	441,964	-52.809%
2024-04-19	302.9900	304.7500	296.5000	298.9800	-0.783%	512,817	-52.519%
2024-04-18	304.3000	308.0000	298.2300	301.3400	+0.400%	396,910	-52.890%
2024-04-17	307.5200	307.5200	296.9000	300.1400	-1.626%	563,217	-52.702%
2024-04-16	302.2800	308.9100	297.6400	305.1000	+0.118%	472,912	-53.471%
2024-04-15	319.6200	319.8100	302.9500	304.7400	-3.248%	534,133	-53.416%
2024-04-12	319.8900	323.9700	311.4000	314.9700	-3.056%	631,737	-54.929%
2024-04-11	328.3600	331.6350	319.5500	324.9000	-0.891%	515,571	-56.307%
2024-04-10	322.5600	328.7700	320.4800	327.8200	-0.736%	776,353	-56.696%
2024-04-09	322.5200	330.9200	322.2100	330.2500	+3.184%	600,114	-57.014%
2024-04-08	318.9100	321.9700	316.3500	320.0600	+0.781%	644,316	-55.646%
2024-04-05	311.9500	322.3050	311.9500	317.5800	+0.835%	595,357	-55.299%
2024-04-04	310.3800	319.4500	308.1900	314.9500	+1.561%	649,469	-54.926%
2024-04-03	309.1900	314.4350	309.1500	310.1100	-0.628%	527,085	-54.223%
2024-04-02	312.4100	312.5100	300.7800	312.0700	-2.371%	829,020	-54.510%
2024-04-01	327.0100	328.0900	313.0550	319.6500	-2.522%	562,890	-55.589%
2024-03-28	329.3800	329.9939	326.0701	327.9200	+0.006%	367,302	-56.709%
2024-03-27	325.1000	328.2000	324.2700	327.9000	+2.488%	404,606	-56.706%
2024-03-26	322.3900	323.4500	317.1300	319.9400	+0.207%	414,369	-55.629%
2024-03-25	318.1700	323.2100	316.1900	319.2800	-0.044%	380,757	-55.537%
2024-03-22	320.0700	324.0400	315.0000	319.4200	-0.576%	456,912	-55.557%
2024-03-21	331.0100	335.4000	321.0300	321.2700	-2.391%	454,850	-55.813%
2024-03-20	317.9800	329.4100	317.8800	329.1400	+3.764%	596,217	-56.869%
2024-03-19	314.4800	319.6825	312.6100	317.2000	+0.335%	397,460	-55.246%
2024-03-18	318.5600	320.0900	315.4000	316.1400	+0.569%	484,404	-55.096%
2024-03-15	312.4600	319.7660	312.4600	314.3500	-0.811%	744,761	-54.840%
2024-03-14	322.2600	322.6500	312.6800	316.9200	-1.176%	642,533	-55.206%
2024-03-13	315.0000	325.9000	315.0000	320.6900	+3.222%	694,784	-55.733%
2024-03-12	309.6200	312.4300	305.7400	310.6800	+0.841%	310,067	-54.307%
2024-03-11	310.2400	314.8200	305.9400	308.0900	-1.408%	427,395	-53.923%

document.getElementById("Z2gbvB").onerror = function(){this.style.display='none';}; .dark-mode .Z3C3rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3C3rq{ color: #333333; background-color: white; border: 2px solid #333333; }ALGNAlign Technology Incstock NASDAQ

ALGN
Align Technology Inc
stock NASDAQ