Dark

ALGN
Align Technology Inc
stock NASDAQ

At Close

Jun 12, 2026 3:59:56 PM EDT

174.84USD-0.949%(-1.67)574,466

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2026 9:01:30 AM EDT

172.05USD-2.527%(-4.46)0

After-hours

Jun 12, 2026 4:00:30 PM EDT

174.84USD+0.003%(0.00)78,776

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	176.5100	177.4900	172.4300	174.8400	-0.946%	574,466	0.000%
2026-06-11	170.5000	177.8800	169.3000	176.5100	+3.525%	1,029,597	-0.946%
2026-06-10	177.7300	179.2100	169.9900	170.5000	-4.267%	1,155,324	+2.545%
2026-06-09	174.5100	179.8500	172.5900	178.1000	+3.516%	1,044,473	-1.830%
2026-06-08	167.5500	173.2900	167.0800	172.0500	+2.569%	1,010,878	+1.622%
2026-06-05	168.2900	171.0000	166.3950	167.7400	-0.327%	494,463	+4.233%
2026-06-04	164.8950	168.4200	164.0700	168.2900	+4.069%	979,570	+3.892%
2026-06-03	166.2700	167.1250	160.7000	161.7100	-2.988%	1,068,947	+8.119%
2026-06-02	169.7700	173.4700	165.9900	166.6900	-1.814%	902,271	+4.889%
2026-06-01	172.4000	173.3950	169.2950	169.7700	-2.961%	856,901	+2.986%
2026-05-29	173.7900	177.6600	171.9200	174.9500	+0.981%	1,155,008	-0.063%
2026-05-28	162.8800	173.7800	160.3300	173.2500	+6.367%	1,592,367	+0.918%
2026-05-27	164.8000	167.5000	161.4300	162.8800	-0.410%	1,553,536	+7.343%
2026-05-26	164.9700	166.0000	162.3200	163.5500	-0.037%	873,542	+6.903%
2026-05-22	162.9000	165.4800	161.1700	163.6100	+0.350%	844,547	+6.864%
2026-05-21	162.1500	165.0050	160.4300	163.0400	-0.208%	1,163,647	+7.237%
2026-05-20	155.1600	163.9500	151.5800	163.3800	+5.298%	1,518,298	+7.014%
2026-05-19	158.5900	159.6900	154.2000	155.1600	-2.280%	1,403,632	+12.684%
2026-05-18	158.0200	161.2178	155.9000	158.7800	+0.973%	982,750	+10.115%
2026-05-15	159.5500	161.0000	156.9900	157.2500	-2.043%	923,641	+11.186%
2026-05-14	161.4000	163.5900	159.8500	160.5300	-0.754%	633,678	+8.914%
2026-05-13	165.4200	165.7700	160.8750	161.7500	-2.437%	636,448	+8.093%
2026-05-12	164.7800	167.6500	163.5950	165.7900	+0.717%	630,685	+5.459%
2026-05-11	168.8800	169.6600	162.7200	164.6100	-2.471%	1,129,357	+6.215%
2026-05-08	168.3900	169.1800	163.2850	168.7800	+0.232%	835,857	+3.590%
2026-05-07	174.9600	176.4550	167.8200	168.3900	-3.191%	753,269	+3.830%
2026-05-06	169.4700	174.9600	168.7300	173.9400	+3.100%	768,464	+0.517%
2026-05-05	171.2600	172.6200	167.7700	168.7100	-1.844%	751,234	+3.633%
2026-05-04	175.7320	178.1200	171.2700	171.8800	-3.929%	703,560	+1.722%
2026-05-01	177.1600	179.3700	174.9800	178.9100	+1.648%	840,335	-2.275%
2026-04-30	177.0000	177.1100	167.4600	176.0100	-1.340%	1,932,703	-0.665%
2026-04-29	177.2800	180.4200	176.0800	178.4000	+0.632%	1,368,515	-1.996%
2026-04-28	183.7600	183.7600	174.6200	177.2800	-4.017%	1,705,815	-1.376%
2026-04-27	189.7100	192.4500	183.8050	184.7000	-2.590%	1,484,566	-5.338%
2026-04-24	190.9600	191.9100	187.0100	189.6100	-0.556%	738,479	-7.790%
2026-04-23	194.5200	196.1300	187.5800	190.6700	-2.744%	1,024,648	-8.302%
2026-04-22	198.1200	198.1200	193.6674	196.0500	+0.435%	922,512	-10.819%
2026-04-21	193.4000	200.4350	192.3500	195.2000	+1.847%	1,467,008	-10.430%
2026-04-20	187.3500	193.0000	187.0465	191.6600	+0.837%	1,362,775	-8.776%
2026-04-17	188.8700	194.6700	188.2300	190.0700	+2.729%	1,025,024	-8.013%
2026-04-16	186.7200	189.0000	184.4800	185.0200	-0.810%	645,913	-5.502%
2026-04-15	187.3200	187.9900	185.3400	186.5300	+0.996%	785,953	-6.267%
2026-04-14	183.1000	187.9900	182.6250	184.6900	+2.225%	879,309	-5.333%
2026-04-13	171.7400	181.2750	170.1800	180.6700	+4.349%	1,031,658	-3.227%
2026-04-10	175.2700	178.2300	172.3400	173.1400	-0.796%	784,907	+0.982%
2026-04-09	173.2100	175.6500	170.5000	174.5300	-1.301%	970,059	+0.178%
2026-04-08	177.6200	185.0000	176.0000	176.8300	+5.969%	927,387	-1.125%
2026-04-07	171.1000	171.1498	165.4000	166.8700	-2.909%	934,537	+4.776%
2026-04-06	170.0700	172.7300	169.1313	171.8700	+0.744%	501,640	+1.728%
2026-04-02	168.5200	175.1500	164.0000	170.6000	-1.233%	1,081,612	+2.485%
2026-04-01	172.6100	178.1650	171.7400	172.7300	+0.758%	872,306	+1.222%
2026-03-31	167.5000	173.1200	166.0636	171.4300	+3.110%	791,466	+1.989%
2026-03-30	168.2500	168.2500	164.7300	166.2600	-0.072%	1,056,051	+5.161%
2026-03-27	175.5100	176.8300	163.7800	166.3800	-6.175%	1,294,115	+5.085%
2026-03-26	177.6600	182.9700	176.7250	177.3300	-1.631%	652,149	-1.404%
2026-03-25	180.7800	183.3400	176.1500	180.2700	+0.519%	746,788	-3.012%
2026-03-24	177.9200	181.4500	175.3800	179.3400	-0.840%	985,772	-2.509%
2026-03-23	178.0000	182.1600	176.3600	180.8600	+4.435%	1,442,495	-3.329%
2026-03-20	175.9700	178.7400	171.2700	173.1800	-1.742%	2,108,362	+0.959%
2026-03-19	180.0000	180.6200	175.0400	176.2500	+2.227%	2,322,112	-0.800%
2026-03-18	172.9700	175.4300	170.5001	172.4100	-2.107%	1,729,427	+1.409%
2026-03-17	174.1900	179.0600	174.1900	176.1200	+3.936%	1,340,719	-0.727%
2026-03-16	166.6000	169.5700	164.0500	169.4500	+3.178%	1,515,017	+3.181%
2026-03-13	167.4300	168.2250	162.2650	164.2300	-1.612%	1,886,451	+6.460%
2026-03-12	172.8000	173.7600	165.7300	166.9200	-4.513%	1,810,000	+4.745%
2026-03-11	168.5300	177.4500	168.3100	174.8100	+3.175%	1,626,949	+0.017%
2026-03-10	176.3000	176.4800	169.3000	169.4300	-3.211%	1,514,213	+3.193%
2026-03-09	170.6000	175.4900	164.5101	175.0500	+0.603%	1,796,903	-0.120%
2026-03-06	171.2000	174.3100	168.0050	174.0000	-0.911%	1,773,955	+0.483%
2026-03-05	178.2100	179.8600	174.0000	175.6000	-3.601%	1,114,553	-0.433%
2026-03-04	183.0600	184.5100	181.0650	182.1600	-0.263%	866,290	-4.018%
2026-03-03	182.3950	184.8399	176.1350	182.6400	-3.375%	1,017,192	-4.271%
2026-03-02	184.5900	189.3500	181.7000	189.0200	-0.568%	1,044,186	-7.502%
2026-02-27	185.5500	190.9300	185.0650	190.1000	+0.476%	1,587,345	-8.027%
2026-02-26	188.5300	190.8000	187.5000	189.2000	+0.612%	877,920	-7.590%
2026-02-25	186.4700	188.5200	184.9300	188.0500	+1.358%	888,002	-7.025%
2026-02-24	180.6100	186.1350	179.7850	185.5300	+2.356%	1,268,394	-5.762%
2026-02-23	186.2700	187.0000	175.3500	181.2600	-4.610%	1,577,489	-3.542%
2026-02-20	188.2300	192.6900	186.3700	190.0200	+0.327%	1,037,435	-7.989%
2026-02-19	189.9700	191.4700	186.2800	189.4000	-0.744%	760,324	-7.687%
2026-02-18	187.8200	191.4800	187.6100	190.8200	+1.923%	1,031,784	-8.374%
2026-02-17	185.9100	190.4800	185.5100	187.2200	+0.241%	1,351,531	-6.613%
2026-02-13	184.7200	188.6300	181.0890	186.7700	+1.583%	1,271,979	-6.388%
2026-02-12	197.0000	199.0625	183.5600	183.8600	-6.911%	2,012,246	-4.906%
2026-02-11	196.6000	197.7100	194.2200	197.5100	+0.632%	1,369,289	-11.478%
2026-02-10	192.7800	197.7400	192.2650	196.2700	+1.958%	2,014,674	-10.919%
2026-02-09	188.0000	193.8300	185.9800	192.5000	+2.612%	1,872,246	-9.174%
2026-02-06	177.8900	188.6700	176.6600	187.6000	+6.822%	1,967,442	-6.802%
2026-02-05	176.0600	179.9100	172.0000	175.6200	+8.878%	2,674,511	-0.444%
2026-02-04	157.2400	170.0800	156.2500	161.3000	+2.706%	2,939,610	+8.394%
2026-02-03	163.7400	165.4650	154.8300	157.0500	-4.021%	1,186,074	+11.328%
2026-02-02	162.8300	165.0000	161.1150	163.6300	+0.368%	1,102,045	+6.851%
2026-01-30	164.1200	165.7900	160.9950	163.0300	-0.664%	1,181,696	+7.244%
2026-01-29	166.1400	166.1400	160.6600	164.1200	-0.485%	737,195	+6.532%
2026-01-28	167.5300	167.5300	163.6525	164.9200	-1.269%	624,391	+6.015%
2026-01-27	166.4500	168.5400	164.5300	167.0400	-0.364%	685,637	+4.670%
2026-01-26	168.8000	168.8000	166.6600	167.6500	-0.640%	505,427	+4.289%
2026-01-23	168.2000	169.8650	167.5663	168.7300	-0.112%	408,053	+3.621%
2026-01-22	171.1500	172.3600	167.4850	168.9200	-0.606%	661,960	+3.505%
2026-01-21	167.6800	172.0000	167.3200	169.9500	+2.658%	1,031,005	+2.877%
2026-01-20	167.2800	169.3300	164.4350	165.5500	-3.464%	1,118,709	+5.612%
2026-01-16	171.0000	174.6700	171.0000	171.4900	+0.012%	1,371,039	+1.953%
2026-01-15	169.7400	172.6200	167.4000	171.4700	+1.324%	907,738	+1.965%
2026-01-14	169.3300	171.5900	168.8800	169.2300	-0.570%	814,895	+3.315%
2026-01-13	171.9800	172.5100	167.9500	170.2000	-1.047%	913,396	+2.726%
2026-01-12	173.3600	174.0100	168.8400	172.0000	-0.457%	885,373	+1.651%
2026-01-09	171.3050	173.0350	168.0200	172.7900	+1.296%	762,772	+1.186%
2026-01-08	166.8200	172.1000	166.8100	170.5800	+2.260%	859,331	+2.497%
2026-01-07	168.4900	169.3200	165.8800	166.8100	-0.507%	787,430	+4.814%
2026-01-06	160.4700	168.0400	160.1100	167.6600	+4.702%	1,164,706	+4.282%
2026-01-05	155.0800	161.1600	154.7900	160.1300	+2.628%	1,279,255	+9.186%
2026-01-02	157.7200	158.0900	154.6150	156.0300	-0.077%	809,642	+12.055%
2025-12-31	157.1200	158.0300	156.0300	156.1500	-1.255%	496,409	+11.969%
2025-12-30	157.6200	158.3600	156.6100	158.1350	+0.187%	574,598	+10.564%
2025-12-29	157.9500	159.1550	157.4300	157.8400	-0.335%	838,205	+10.770%
2025-12-26	157.5600	158.6400	156.7600	158.3700	+0.336%	503,120	+10.400%
2025-12-24	156.7600	158.6200	154.9800	157.8400	+0.689%	407,351	+10.770%
2025-12-23	158.4800	158.5850	155.9800	156.7600	-1.582%	934,425	+11.534%
2025-12-22	158.6900	160.1100	157.9400	159.2800	+1.008%	1,099,097	+9.769%
2025-12-19	160.9500	161.6000	156.4700	157.6900	-2.323%	2,638,512	+10.876%
2025-12-18	161.8800	162.5800	159.9700	161.4400	+0.536%	1,141,312	+8.300%
2025-12-17	163.0000	165.2600	159.4000	160.5800	-1.418%	1,165,106	+8.880%
2025-12-16	162.4900	164.1100	161.1900	162.8900	+0.098%	1,287,089	+7.336%
2025-12-15	166.4900	167.0200	162.6000	162.7300	-1.632%	1,119,523	+7.442%
2025-12-12	164.1500	166.8300	163.0000	165.4300	+0.952%	1,685,911	+5.688%
2025-12-11	164.1100	165.2700	162.1100	163.8700	-0.431%	1,188,233	+6.694%
2025-12-10	159.0200	166.6100	159.0100	164.5800	+3.509%	1,233,717	+6.234%
2025-12-09	160.4500	162.8900	157.9800	159.0000	+0.837%	1,505,405	+9.962%
2025-12-08	157.3400	158.9200	156.6600	157.6800	+0.299%	1,180,021	+10.883%
2025-12-05	157.9200	159.5000	155.3950	157.2100	+0.236%	1,565,473	+11.214%
2025-12-04	154.7050	156.9500	153.1700	156.8400	+1.187%	1,364,276	+11.477%
2025-12-03	151.5500	156.6000	150.9200	155.0000	+2.697%	1,571,193	+12.800%
2025-12-02	147.1400	152.0600	146.1200	150.9300	+2.869%	1,975,309	+15.842%
2025-12-01	145.1000	148.4650	144.0000	146.7200	-0.319%	1,657,011	+19.166%
2025-11-28	147.5100	148.0900	146.2500	147.1900	-0.027%	732,773	+18.785%
2025-11-26	147.3500	149.4400	146.4600	147.2300	-0.183%	1,567,953	+18.753%
2025-11-25	144.4300	152.9900	144.3000	147.5000	+2.694%	2,572,486	+18.536%
2025-11-24	142.0000	145.1100	139.1300	143.6300	+0.751%	6,264,149	+21.729%
2025-11-21	132.9600	143.4600	132.6350	142.5600	+7.341%	1,814,117	+22.643%
2025-11-20	133.9700	137.4100	132.7400	132.8100	-0.651%	924,445	+31.647%
2025-11-19	132.2600	134.9700	131.9500	133.6800	+1.058%	1,049,954	+30.790%
2025-11-18	132.4700	132.8700	130.2300	132.2800	-0.249%	1,593,537	+32.174%
2025-11-17	135.5200	136.5600	131.6600	132.6100	-3.296%	902,634	+31.845%
2025-11-14	137.0100	138.0200	136.0000	137.1300	-1.643%	809,753	+27.499%
2025-11-13	140.3200	143.4200	138.9300	139.4200	-1.602%	1,026,798	+25.405%
2025-11-12	144.4500	145.2500	140.6900	141.6900	-1.938%	1,212,922	+23.396%
2025-11-11	139.3200	144.8400	138.2500	144.4900	+4.529%	1,427,836	+21.005%
2025-11-10	136.4700	138.5000	134.0160	138.2300	+2.514%	872,703	+26.485%
2025-11-07	132.3900	134.9850	132.3900	134.8400	+0.830%	810,879	+29.665%
2025-11-06	137.6600	138.5000	131.8972	133.7300	-2.536%	991,727	+30.741%
2025-11-05	136.4600	137.5750	133.3900	137.2100	+1.135%	1,189,826	+27.425%
2025-11-04	138.3200	138.4900	133.8650	135.6700	-2.065%	1,172,797	+28.872%
2025-11-03	137.5800	138.6900	133.7100	138.5300	+0.471%	1,246,211	+26.211%
2025-10-31	137.7400	138.7300	133.9200	137.8800	-0.397%	1,641,877	+26.806%
2025-10-30	145.2200	150.7800	137.6200	138.4300	+4.943%	3,842,830	+26.302%
2025-10-29	134.1000	135.5500	130.7300	131.9100	-0.924%	2,200,099	+32.545%
2025-10-28	134.9400	135.6000	132.7900	133.1400	-1.850%	874,200	+31.320%
2025-10-27	135.4300	136.8100	134.1300	135.6500	+0.325%	1,010,822	+28.891%
2025-10-24	137.8300	138.5000	135.1400	135.2100	-0.581%	864,348	+29.310%
2025-10-23	136.1100	137.8300	135.3100	136.0000	+0.310%	1,032,135	+28.559%
2025-10-22	136.5000	138.4100	135.3700	135.5800	-0.470%	1,254,873	+28.957%
2025-10-21	133.6200	136.9300	132.0910	136.2200	+0.956%	957,024	+28.351%
2025-10-20	132.6200	135.0600	131.1300	134.9300	+3.434%	1,032,093	+29.578%
2025-10-17	129.9100	131.4500	128.6700	130.4500	+0.470%	1,111,271	+34.028%
2025-10-16	129.1400	133.6515	128.6500	129.8400	+1.098%	1,386,025	+34.658%
2025-10-15	130.7100	131.5000	127.7200	128.4300	-1.048%	1,075,976	+36.136%
2025-10-14	127.0700	131.5900	126.3323	129.7900	+0.193%	1,059,251	+34.710%
2025-10-13	127.2500	130.0350	126.2600	129.5400	+2.981%	1,137,218	+34.970%
2025-10-10	128.7000	130.8000	124.9100	125.7900	-4.611%	1,751,231	+38.994%
2025-10-09	133.2600	133.4300	131.0301	131.8700	-0.917%	1,214,920	+32.585%
2025-10-08	130.5550	133.2350	129.9500	133.0900	+2.008%	1,051,494	+31.370%
2025-10-07	131.8450	132.6400	130.0500	130.4700	-0.783%	1,234,715	+34.008%
2025-10-06	132.8250	134.0400	129.5300	131.5000	-0.507%	1,478,122	+32.958%
2025-10-03	129.7300	134.9800	129.5000	132.1700	+2.696%	1,606,164	+32.284%
2025-10-02	128.4200	130.1950	127.3100	128.7000	+0.925%	1,094,722	+35.851%
2025-10-01	126.3100	128.0900	125.0601	127.5200	+1.837%	1,284,085	+37.108%
2025-09-30	125.6000	125.9250	123.0200	125.2200	-0.910%	1,435,356	+39.626%
2025-09-29	127.9400	127.9400	125.2500	126.3700	+0.143%	942,512	+38.356%
2025-09-26	125.4600	127.0000	124.5500	126.1900	+1.049%	909,276	+38.553%
2025-09-25	125.7400	126.6578	122.0000	124.8800	-2.575%	1,623,280	+40.006%
2025-09-24	128.9000	130.2850	127.6200	128.1800	-0.636%	938,530	+36.402%
2025-09-23	132.4000	132.4100	128.9100	129.0000	-1.662%	961,128	+35.535%
2025-09-22	130.9900	131.9700	129.3750	131.1800	-0.160%	796,512	+33.283%
2025-09-19	131.8400	132.0028	130.1000	131.3900	-0.890%	2,284,689	+33.069%
2025-09-18	131.9300	132.8900	129.3200	132.5700	+2.418%	1,223,081	+31.885%
2025-09-17	131.5100	134.8200	128.5200	129.4400	-1.805%	1,453,124	+35.074%
2025-09-16	131.7600	133.2300	131.2701	131.8200	+0.580%	761,236	+32.635%
2025-09-15	132.9000	133.7200	130.8400	131.0600	-0.380%	1,057,555	+33.405%
2025-09-12	135.5200	135.5200	131.5100	131.5600	-3.201%	719,910	+32.898%
2025-09-11	133.0000	137.6900	132.9300	135.9100	+2.234%	1,774,885	+28.644%
2025-09-10	136.2300	138.5400	132.4800	132.9400	-2.200%	1,518,230	+31.518%
2025-09-09	135.8200	140.3700	135.1717	135.9300	-0.680%	1,762,882	+28.625%
2025-09-08	139.8800	139.8800	136.4300	136.8600	-1.624%	1,423,626	+27.751%
2025-09-05	135.1100	139.1800	135.1100	139.1200	+3.281%	1,059,223	+25.676%
2025-09-04	132.9100	135.1100	131.0000	134.7000	+1.772%	1,270,559	+29.800%
2025-09-03	136.8100	137.3800	131.2100	132.3550	-3.503%	1,753,548	+32.099%
2025-09-02	138.8600	139.3200	134.8000	137.1600	-3.381%	1,168,407	+27.472%
2025-08-29	141.3100	143.2800	141.0000	141.9600	+0.588%	982,412	+23.161%
2025-08-28	142.0000	142.9700	140.2300	141.1300	-0.599%	929,151	+23.886%
2025-08-27	141.6300	143.0600	139.0000	141.9800	+0.141%	1,222,270	+23.144%
2025-08-26	145.0600	146.3600	140.5700	141.7800	-2.194%	1,063,574	+23.318%
2025-08-25	148.9100	149.4525	144.8250	144.9600	-3.082%	856,691	+20.613%
2025-08-22	141.1000	150.2200	141.1000	149.5700	+6.327%	1,503,051	+16.895%
2025-08-21	143.1700	143.1700	140.5700	140.6700	-2.027%	1,669,481	+24.291%
2025-08-20	143.2400	143.8200	141.6163	143.5800	-0.132%	1,540,971	+21.772%
2025-08-19	145.2100	149.0100	143.2760	143.7700	-0.807%	1,644,500	+21.611%
2025-08-18	142.3600	145.7100	142.0000	144.9400	+1.762%	1,034,066	+20.629%
2025-08-15	143.4400	145.2984	142.3800	142.4300	-0.315%	1,110,480	+22.755%
2025-08-14	143.7100	144.5200	141.5000	142.8800	-1.962%	1,287,036	+22.368%
2025-08-13	141.0250	146.8000	140.5000	145.7400	+3.737%	1,810,900	+19.967%
2025-08-12	135.0300	141.3150	134.3600	140.4900	+4.206%	1,688,617	+24.450%
2025-08-11	139.6800	141.9600	134.3600	134.8200	-3.617%	2,726,057	+29.684%
2025-08-08	138.5100	140.1500	137.0500	139.8800	+0.800%	1,728,709	+24.993%
2025-08-07	138.3300	140.2700	135.7500	138.7700	+1.366%	1,421,539	+25.993%
2025-08-06	139.0000	139.6100	134.4000	136.9000	-1.969%	2,127,875	+27.714%
2025-08-05	138.6700	141.5100	137.9200	139.6500	+1.365%	2,025,413	+25.199%
2025-08-04	140.6800	143.1700	136.2700	137.7700	+0.916%	2,785,770	+26.907%
2025-08-01	128.9950	139.0000	128.9950	136.5200	+5.821%	7,978,332	+28.069%
2025-07-31	142.5000	149.7500	127.7000	129.0100	-36.626%	13,728,059	+35.524%
2025-07-30	205.4100	207.0800	201.8750	203.5700	-1.088%	2,687,360	-14.113%
2025-07-29	207.5600	208.3050	204.5200	205.8100	-0.666%	1,188,345	-15.048%
2025-07-28	206.0700	207.7500	203.2400	207.1900	+0.793%	1,308,358	-15.614%
2025-07-25	202.9100	206.0500	200.4200	205.5600	+1.672%	703,281	-14.945%
2025-07-24	203.1100	204.2100	200.3750	202.1800	-0.955%	687,668	-13.523%
2025-07-23	196.9000	205.3000	195.7250	204.1300	+5.189%	1,285,226	-14.349%
2025-07-22	188.9800	194.4950	188.0000	194.0600	+2.666%	646,088	-9.904%
2025-07-21	191.6100	193.6200	189.0100	189.0200	-0.917%	491,726	-7.502%
2025-07-18	193.5400	193.5400	188.5000	190.7700	-0.780%	474,661	-8.350%
2025-07-17	190.4900	193.4500	189.2700	192.2700	+1.067%	672,582	-9.065%
2025-07-16	193.1800	193.5300	187.7150	190.2400	-1.333%	1,072,068	-8.095%
2025-07-15	201.3700	201.3700	191.9200	192.8100	-3.261%	1,005,214	-9.320%
2025-07-14	202.1200	202.3700	198.5100	199.3100	-1.468%	1,230,196	-12.277%
2025-07-11	202.2400	203.8450	200.7550	202.2800	-1.076%	793,210	-13.565%
2025-07-10	200.8750	205.3600	197.9801	204.4800	+1.995%	697,864	-14.495%
2025-07-09	197.0500	200.5900	194.8500	200.4800	+2.563%	711,123	-12.789%
2025-07-08	194.3000	200.5100	192.9050	195.4700	+0.846%	1,258,501	-10.554%
2025-07-07	194.3400	197.5100	192.2300	193.8300	-1.519%	859,620	-9.797%
2025-07-03	196.8100	201.0000	195.7950	196.8200	-0.081%	712,803	-11.168%
2025-07-02	194.3000	198.1400	192.5300	196.9800	+1.390%	947,231	-11.240%
2025-07-01	188.0700	197.9000	186.5000	194.2800	+2.614%	761,180	-10.006%
2025-06-30	189.7500	190.5300	188.0000	189.3300	+0.430%	562,316	-7.653%
2025-06-27	186.4800	189.1800	183.0700	188.5200	+0.415%	1,878,682	-7.257%
2025-06-26	187.7100	190.3900	186.7450	187.7400	+0.321%	509,086	-6.871%
2025-06-25	186.5100	188.4400	185.9800	187.1400	+0.300%	468,444	-6.573%
2025-06-24	185.0300	186.8100	181.0300	186.5800	+1.723%	817,698	-6.292%
2025-06-23	180.1800	183.5600	176.6750	183.4200	+0.897%	717,955	-4.678%
2025-06-20	182.2200	183.9700	180.5600	181.7900	+0.989%	1,282,921	-3.823%
2025-06-18	174.5100	181.4900	174.0000	180.0100	+2.769%	1,428,165	-2.872%
2025-06-17	181.1100	181.6050	172.8800	175.1600	-4.032%	1,440,736	-0.183%
2025-06-16	178.4800	182.5900	177.8850	182.5200	+2.626%	610,465	-4.208%
2025-06-13	178.1500	181.7600	176.0200	177.8500	-2.113%	779,470	-1.692%
2025-06-12	183.5400	183.5400	179.9750	181.6900	-2.043%	688,481	-3.770%
2025-06-11	189.5100	189.7154	184.9400	185.4800	-1.377%	612,789	-5.736%
2025-06-10	182.4600	189.0500	180.9800	188.0700	+3.946%	833,056	-7.035%
2025-06-09	182.1300	183.0000	179.0972	180.9300	+0.172%	766,678	-3.366%
2025-06-06	182.6800	183.5000	179.7800	180.6200	+0.200%	431,684	-3.200%
2025-06-05	180.2700	182.0886	178.3000	180.2600	+0.150%	479,651	-3.007%
2025-06-04	178.7600	180.9588	177.8300	179.9900	+0.463%	434,847	-2.861%
2025-06-03	177.4900	180.4400	172.5000	179.1600	+0.364%	558,256	-2.411%
2025-06-02	179.8800	179.9200	176.1800	178.5100	-1.343%	1,178,823	-2.056%
2025-05-30	180.4800	182.4200	177.9600	180.9400	-1.153%	1,203,360	-3.371%
2025-05-29	181.1200	183.3100	180.6800	183.0500	+1.632%	1,295,066	-4.485%
2025-05-28	178.6600	180.8400	176.9700	180.1100	+0.874%	897,665	-2.926%
2025-05-27	174.4800	179.2200	173.4200	178.5500	+4.537%	872,723	-2.078%
2025-05-23	168.4800	171.5050	168.0050	170.8000	-1.049%	493,926	+2.365%
2025-05-22	170.2700	173.7400	169.2700	172.6100	+0.407%	614,110	+1.292%
2025-05-21	180.5900	182.0600	171.7800	171.9100	-5.844%	987,134	+1.704%
2025-05-20	184.6600	185.7200	181.7600	182.5800	-1.223%	569,866	-4.239%
2025-05-19	184.3300	185.9700	183.8000	184.8400	-1.832%	522,918	-5.410%
2025-05-16	187.3400	188.3600	183.3200	188.2900	+0.841%	758,013	-7.143%
2025-05-15	187.2400	188.4000	184.7200	186.7200	-0.496%	688,261	-6.362%
2025-05-14	189.5300	190.1850	186.0300	187.6500	-1.455%	856,066	-6.827%
2025-05-13	189.8800	191.6600	187.2300	190.4200	+0.751%	764,570	-8.182%
2025-05-12	192.3000	196.3800	187.1700	189.0000	+3.915%	1,133,737	-7.492%
2025-05-09	181.1200	184.4500	181.0300	181.8800	+0.525%	805,037	-3.871%
2025-05-08	174.0100	184.4000	174.0000	180.9300	+5.057%	1,016,354	-3.366%
2025-05-07	172.6600	174.7100	168.3800	172.2200	-0.491%	1,171,274	+1.521%
2025-05-06	177.6600	182.6500	172.9200	173.0700	-2.556%	1,447,738	+1.023%
2025-05-05	177.9300	180.1800	176.9397	177.6100	-1.229%	920,487	-1.560%
2025-05-02	180.1400	185.0000	177.1300	179.8200	+1.743%	1,386,808	-2.769%
2025-05-01	190.0000	191.6132	176.5000	176.7400	+1.985%	2,693,341	-1.075%
2025-04-30	176.0800	177.5000	171.1800	173.3000	-2.504%	2,550,119	+0.889%
2025-04-29	181.5600	181.6400	174.2700	177.7500	-1.844%	1,413,534	-1.637%
2025-04-28	183.9100	185.0200	178.9200	181.0900	-1.233%	1,037,993	-3.451%
2025-04-25	181.5100	184.5000	180.0000	183.3500	-0.499%	1,162,740	-4.641%
2025-04-24	178.1550	184.4600	176.3700	184.2700	+3.972%	976,261	-5.117%
2025-04-23	180.3600	186.2800	176.6800	177.2300	+1.932%	1,035,348	-1.349%
2025-04-22	174.1100	175.4000	171.6400	173.8700	+0.958%	1,357,706	+0.558%
2025-04-21	168.9600	172.2400	167.4300	172.2200	+0.473%	1,609,419	+1.521%
2025-04-17	167.3600	171.7600	165.9900	171.4100	+2.530%	816,388	+2.001%
2025-04-16	162.7100	168.9700	162.3200	167.1800	+1.846%	1,527,562	+4.582%
2025-04-15	165.8900	167.1100	162.2700	164.1500	-0.888%	734,589	+6.512%
2025-04-14	166.4200	168.8800	163.4459	165.6200	+0.902%	1,090,657	+5.567%
2025-04-11	160.2700	165.5000	156.7800	164.1400	+2.498%	1,222,196	+6.519%
2025-04-10	161.9800	165.4200	155.8300	160.1400	-2.963%	1,827,987	+9.179%
2025-04-09	142.5000	167.9800	142.5000	165.0300	+14.350%	2,157,197	+5.944%
2025-04-08	158.5300	158.9600	141.7400	144.3200	-5.888%	1,610,273	+21.147%
2025-04-07	148.5000	162.7900	145.1200	153.3500	-0.104%	2,101,450	+14.014%
2025-04-04	150.5550	155.4000	143.0000	153.5100	-0.473%	2,165,237	+13.895%
2025-04-03	160.5850	160.5850	150.8000	154.2400	-5.940%	1,873,396	+13.356%
2025-04-02	155.7400	164.1300	155.3500	163.9800	+3.732%	799,607	+6.623%
2025-04-01	157.0600	162.0200	156.0500	158.0800	-0.491%	988,066	+10.602%
2025-03-31	157.1000	159.8765	153.7700	158.8600	-0.220%	1,387,616	+10.059%
2025-03-28	162.2500	164.2486	157.5700	159.2100	-3.092%	1,330,699	+9.817%
2025-03-27	165.8300	167.4350	163.4400	164.2900	-1.304%	659,689	+6.422%
2025-03-26	168.9000	169.2900	164.7900	166.4600	-2.082%	858,461	+5.034%
2025-03-25	170.9200	172.5550	168.6200	170.0000	-0.217%	559,939	+2.847%
2025-03-24	171.3100	172.8299	169.6200	170.3700	+1.044%	712,405	+2.624%
2025-03-21	165.8100	169.4500	163.2400	168.6100	-0.118%	1,826,931	+3.695%
2025-03-20	165.1700	170.7250	163.8950	168.8100	+1.607%	1,224,246	+3.572%
2025-03-19	164.1500	168.1400	162.5780	166.1400	+0.979%	1,350,294	+5.237%
2025-03-18	168.0000	170.0850	163.4400	164.5300	-2.984%	1,242,808	+6.266%
2025-03-17	166.2000	171.5200	165.2900	169.5900	+2.040%	1,013,676	+3.096%
2025-03-14	163.7400	166.6500	162.4650	166.2000	+3.545%	1,279,628	+5.199%
2025-03-13	163.5800	164.5300	158.1300	160.5100	-2.467%	1,525,194	+8.928%
2025-03-12	168.8800	171.0500	164.2800	164.5700	-0.345%	1,904,037	+6.241%
2025-03-11	165.0000	165.5000	159.5600	165.1400	+1.071%	1,698,930	+5.874%
2025-03-10	171.7800	172.0000	162.5600	163.3900	-5.963%	1,719,185	+7.008%
2025-03-07	171.0500	176.5400	169.1200	173.7500	+1.017%	1,670,646	+0.627%
2025-03-06	171.5000	176.3400	170.5000	172.0000	-1.257%	1,125,473	+1.651%
2025-03-05	169.9300	174.9500	169.2900	174.1900	+2.537%	1,063,477	+0.373%
2025-03-04	173.0000	173.8100	167.3200	169.8800	-2.976%	1,780,880	+2.920%
2025-03-03	188.6300	188.7625	174.8900	175.0900	-6.384%	1,569,436	-0.143%
2025-02-28	185.0000	188.1100	183.2450	187.0300	+0.678%	813,062	-6.518%
2025-02-27	191.1100	192.0000	185.6000	185.7700	-2.845%	715,650	-5.884%
2025-02-26	185.7900	193.6400	185.6400	191.2100	+2.460%	1,201,970	-8.561%
2025-02-25	191.0000	193.5000	183.2600	186.6200	-2.150%	1,478,986	-6.312%
2025-02-24	191.1100	192.6900	185.2000	190.7200	+0.152%	998,552	-8.326%
2025-02-21	197.3000	198.4000	186.8150	190.4300	-3.852%	1,635,502	-8.187%
2025-02-20	201.1700	201.3010	197.8200	198.0600	-1.848%	788,090	-11.724%
2025-02-19	201.8900	203.0200	199.1200	201.7900	-0.223%	608,928	-13.355%
2025-02-18	207.0300	207.4220	200.7600	202.2400	-2.191%	872,934	-13.548%
2025-02-14	206.0000	208.6500	202.0000	206.7700	+0.918%	802,215	-15.442%
2025-02-13	205.1100	206.4500	203.8600	204.8900	-0.219%	760,920	-14.666%
2025-02-12	207.1400	208.7900	204.5000	205.3400	-2.461%	643,321	-14.853%
2025-02-11	211.0800	212.2300	206.5600	210.5200	-0.712%	632,802	-16.949%
2025-02-10	214.5700	216.9500	211.5900	212.0300	+0.703%	894,891	-17.540%
2025-02-07	218.2300	224.1800	210.5300	210.5500	-3.585%	1,382,151	-16.960%
2025-02-06	227.4600	232.2000	211.0000	218.3800	+0.934%	2,272,501	-19.938%
2025-02-05	217.0100	218.2100	214.3044	216.3600	+0.750%	1,220,262	-19.190%
2025-02-04	212.8400	217.6200	212.6200	214.7500	-0.496%	870,096	-18.584%
2025-02-03	213.9000	220.3200	209.1450	215.8200	-1.502%	1,308,894	-18.988%
2025-01-31	226.3400	227.6700	216.5600	219.1100	-2.773%	1,190,046	-20.204%
2025-01-30	226.5900	231.8000	224.5300	225.3600	+0.405%	879,481	-22.417%
2025-01-29	225.0700	227.8900	223.4700	224.4500	-0.760%	424,430	-22.103%
2025-01-28	230.2400	230.5000	224.3500	226.1700	-1.588%	560,761	-22.695%
2025-01-27	232.5700	234.1900	228.2200	229.8200	-1.492%	516,104	-23.923%
2025-01-24	232.7700	234.3947	226.1200	233.3000	-0.677%	466,007	-25.058%
2025-01-23	231.6300	235.5500	228.5700	234.8900	+1.185%	447,281	-25.565%
2025-01-22	228.0000	237.2300	225.5600	232.1400	+1.816%	703,092	-24.683%
2025-01-21	228.2900	230.2700	226.8000	228.0000	+1.681%	727,800	-23.316%
2025-01-17	222.9200	228.0000	221.0000	224.2300	+2.430%	658,077	-22.026%
2025-01-16	215.7800	219.1200	213.5375	218.9100	+1.451%	458,346	-20.132%
2025-01-15	214.5500	218.9700	214.4500	215.7800	+2.528%	461,529	-18.973%
2025-01-14	213.7400	215.3500	208.8000	210.4600	-1.507%	324,445	-16.925%
2025-01-13	210.0000	213.8100	207.7700	213.6800	+0.735%	445,571	-18.177%
2025-01-10	211.0000	215.0000	208.0100	212.1200	-1.509%	751,987	-17.575%
2025-01-08	215.9100	216.0200	210.0000	215.3700	-1.007%	618,978	-18.819%
2025-01-07	219.5600	226.3550	216.8400	217.5600	-0.603%	665,342	-19.636%
2025-01-06	215.3100	221.9600	212.5450	218.8800	+5.099%	899,888	-20.121%
2025-01-03	209.8400	212.4900	206.0000	208.2600	-0.110%	477,029	-16.047%
2025-01-02	211.7700	215.7596	207.2000	208.4900	-0.010%	499,544	-16.140%
2024-12-31	208.3200	208.9900	206.2627	208.5100	+0.934%	420,514	-16.148%
2024-12-30	207.9800	208.2250	204.1300	206.5800	-2.294%	483,383	-15.365%
2024-12-27	212.4900	214.8250	209.6650	211.4300	-1.889%	373,681	-17.306%
2024-12-26	211.5500	216.1000	210.5100	215.5000	+0.937%	558,562	-18.868%
2024-12-24	207.6100	213.5700	207.4275	213.5000	+2.857%	445,075	-18.108%
2024-12-23	211.2700	211.9900	205.3300	207.5700	-1.654%	949,398	-15.768%
2024-12-20	211.6400	214.9800	210.6000	211.0600	-1.180%	1,293,496	-17.161%
2024-12-19	215.0000	218.8217	211.4600	213.5800	+0.418%	914,174	-18.138%

document.getElementById("Bn67js").onerror = function(){this.style.display='none';}; .dark-mode .v7xfCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7xfCP{ color: #333333; background-color: white; border: 2px solid #333333; }ALGNAlign Technology Incstock NASDAQ

ALGN
Align Technology Inc
stock NASDAQ