Dark

ALGN
Align Technology Inc
stock NASDAQ

At Close

Jan 12, 2026 3:59:54 PM EST

171.94USD-0.492%(-0.85)885,303

172.00Bid 175.00Ask 3.00Spread

Pre-market

Jan 12, 2026 9:28:30 AM EST

175.00USD+1.279%(+2.21)830

After-hours

Jan 12, 2026 4:00:30 PM EST

172.00USD+0.035%(+0.06)1,777

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	173.1300	173.1300	168.8500	171.9400	-0.492%	885,303	0.000%
2026-01-09	171.3050	173.0350	168.0200	172.7900	+1.296%	762,772	-0.492%
2026-01-08	166.8200	172.1000	166.8100	170.5800	+2.260%	859,331	+0.797%
2026-01-07	168.4900	169.3200	165.8800	166.8100	-0.507%	787,430	+3.075%
2026-01-06	160.4700	168.0400	160.1100	167.6600	+4.702%	1,164,706	+2.553%
2026-01-05	155.0800	161.1600	154.7900	160.1300	+2.628%	1,279,255	+7.375%
2026-01-02	157.7200	158.0900	154.6150	156.0300	-0.077%	809,642	+10.197%
2025-12-31	157.1200	158.0300	156.0300	156.1500	-1.255%	496,409	+10.112%
2025-12-30	157.6200	158.3600	156.6100	158.1350	+0.187%	574,598	+8.730%
2025-12-29	157.9500	159.1550	157.4300	157.8400	-0.335%	838,205	+8.933%
2025-12-26	157.5600	158.6400	156.7600	158.3700	+0.336%	503,120	+8.569%
2025-12-24	156.7600	158.6200	154.9800	157.8400	+0.689%	407,351	+8.933%
2025-12-23	158.4800	158.5850	155.9800	156.7600	-1.582%	934,425	+9.684%
2025-12-22	158.6900	160.1100	157.9400	159.2800	+1.008%	1,099,097	+7.948%
2025-12-19	160.9500	161.6000	156.4700	157.6900	-2.323%	2,638,512	+9.037%
2025-12-18	161.8800	162.5800	159.9700	161.4400	+0.536%	1,141,312	+6.504%
2025-12-17	163.0000	165.2600	159.4000	160.5800	-1.418%	1,165,106	+7.074%
2025-12-16	162.4900	164.1100	161.1900	162.8900	+0.098%	1,287,089	+5.556%
2025-12-15	166.4900	167.0200	162.6000	162.7300	-1.632%	1,119,523	+5.660%
2025-12-12	164.1500	166.8300	163.0000	165.4300	+0.952%	1,685,911	+3.935%
2025-12-11	164.1100	165.2700	162.1100	163.8700	-0.431%	1,188,233	+4.925%
2025-12-10	159.0200	166.6100	159.0100	164.5800	+3.509%	1,233,717	+4.472%
2025-12-09	160.4500	162.8900	157.9800	159.0000	+0.837%	1,505,405	+8.138%
2025-12-08	157.3400	158.9200	156.6600	157.6800	+0.299%	1,180,021	+9.044%
2025-12-05	157.9200	159.5000	155.3950	157.2100	+0.236%	1,565,473	+9.370%
2025-12-04	154.7050	156.9500	153.1700	156.8400	+1.187%	1,364,276	+9.628%
2025-12-03	151.5500	156.6000	150.9200	155.0000	+2.697%	1,571,193	+10.929%
2025-12-02	147.1400	152.0600	146.1200	150.9300	+2.869%	1,975,309	+13.920%
2025-12-01	145.1000	148.4650	144.0000	146.7200	-0.319%	1,657,011	+17.189%
2025-11-28	147.5100	148.0900	146.2500	147.1900	-0.027%	732,773	+16.815%
2025-11-26	147.3500	149.4400	146.4600	147.2300	-0.183%	1,567,953	+16.783%
2025-11-25	144.4300	152.9900	144.3000	147.5000	+2.694%	2,572,486	+16.569%
2025-11-24	142.0000	145.1100	139.1300	143.6300	+0.751%	6,264,149	+19.710%
2025-11-21	132.9600	143.4600	132.6350	142.5600	+7.341%	1,814,117	+20.609%
2025-11-20	133.9700	137.4100	132.7400	132.8100	-0.651%	924,445	+29.463%
2025-11-19	132.2600	134.9700	131.9500	133.6800	+1.058%	1,049,954	+28.621%
2025-11-18	132.4700	132.8700	130.2300	132.2800	-0.249%	1,593,537	+29.982%
2025-11-17	135.5200	136.5600	131.6600	132.6100	-3.296%	902,634	+29.658%
2025-11-14	137.0100	138.0200	136.0000	137.1300	-1.643%	809,753	+25.385%
2025-11-13	140.3200	143.4200	138.9300	139.4200	-1.602%	1,026,798	+23.325%
2025-11-12	144.4500	145.2500	140.6900	141.6900	-1.938%	1,212,922	+21.349%
2025-11-11	139.3200	144.8400	138.2500	144.4900	+4.529%	1,427,836	+18.998%
2025-11-10	136.4700	138.5000	134.0160	138.2300	+2.514%	872,703	+24.387%
2025-11-07	132.3900	134.9850	132.3900	134.8400	+0.830%	810,879	+27.514%
2025-11-06	137.6600	138.5000	131.8972	133.7300	-2.536%	991,727	+28.572%
2025-11-05	136.4600	137.5750	133.3900	137.2100	+1.135%	1,189,826	+25.312%
2025-11-04	138.3200	138.4900	133.8650	135.6700	-2.065%	1,172,797	+26.734%
2025-11-03	137.5800	138.6900	133.7100	138.5300	+0.471%	1,246,211	+24.118%
2025-10-31	137.7400	138.7300	133.9200	137.8800	-0.397%	1,641,877	+24.703%
2025-10-30	145.2200	150.7800	137.6200	138.4300	+4.943%	3,842,830	+24.207%
2025-10-29	134.1000	135.5500	130.7300	131.9100	-0.924%	2,200,099	+30.346%
2025-10-28	134.9400	135.6000	132.7900	133.1400	-1.850%	874,200	+29.142%
2025-10-27	135.4300	136.8100	134.1300	135.6500	+0.325%	1,010,822	+26.753%
2025-10-24	137.8300	138.5000	135.1400	135.2100	-0.581%	864,348	+27.165%
2025-10-23	136.1100	137.8300	135.3100	136.0000	+0.310%	1,032,135	+26.426%
2025-10-22	136.5000	138.4100	135.3700	135.5800	-0.470%	1,254,873	+26.818%
2025-10-21	133.6200	136.9300	132.0910	136.2200	+0.956%	957,024	+26.222%
2025-10-20	132.6200	135.0600	131.1300	134.9300	+3.434%	1,032,093	+27.429%
2025-10-17	129.9100	131.4500	128.6700	130.4500	+0.470%	1,111,271	+31.805%
2025-10-16	129.1400	133.6515	128.6500	129.8400	+1.098%	1,386,025	+32.425%
2025-10-15	130.7100	131.5000	127.7200	128.4300	-1.048%	1,075,976	+33.878%
2025-10-14	127.0700	131.5900	126.3323	129.7900	+0.193%	1,059,251	+32.476%
2025-10-13	127.2500	130.0350	126.2600	129.5400	+2.981%	1,137,218	+32.731%
2025-10-10	128.7000	130.8000	124.9100	125.7900	-4.611%	1,751,231	+36.688%
2025-10-09	133.2600	133.4300	131.0301	131.8700	-0.917%	1,214,920	+30.386%
2025-10-08	130.5550	133.2350	129.9500	133.0900	+2.008%	1,051,494	+29.191%
2025-10-07	131.8450	132.6400	130.0500	130.4700	-0.783%	1,234,715	+31.785%
2025-10-06	132.8250	134.0400	129.5300	131.5000	-0.507%	1,478,122	+30.753%
2025-10-03	129.7300	134.9800	129.5000	132.1700	+2.696%	1,606,164	+30.090%
2025-10-02	128.4200	130.1950	127.3100	128.7000	+0.925%	1,094,722	+33.598%
2025-10-01	126.3100	128.0900	125.0601	127.5200	+1.837%	1,284,085	+34.834%
2025-09-30	125.6000	125.9250	123.0200	125.2200	-0.910%	1,435,356	+37.310%
2025-09-29	127.9400	127.9400	125.2500	126.3700	+0.143%	942,512	+36.061%
2025-09-26	125.4600	127.0000	124.5500	126.1900	+1.049%	909,276	+36.255%
2025-09-25	125.7400	126.6578	122.0000	124.8800	-2.575%	1,623,280	+37.684%
2025-09-24	128.9000	130.2850	127.6200	128.1800	-0.636%	938,530	+34.139%
2025-09-23	132.4000	132.4100	128.9100	129.0000	-1.662%	961,128	+33.287%
2025-09-22	130.9900	131.9700	129.3750	131.1800	-0.160%	796,512	+31.072%
2025-09-19	131.8400	132.0028	130.1000	131.3900	-0.890%	2,284,689	+30.862%
2025-09-18	131.9300	132.8900	129.3200	132.5700	+2.418%	1,223,081	+29.698%
2025-09-17	131.5100	134.8200	128.5200	129.4400	-1.805%	1,453,124	+32.834%
2025-09-16	131.7600	133.2300	131.2701	131.8200	+0.580%	761,236	+30.435%
2025-09-15	132.9000	133.7200	130.8400	131.0600	-0.380%	1,057,555	+31.192%
2025-09-12	135.5200	135.5200	131.5100	131.5600	-3.201%	719,910	+30.693%
2025-09-11	133.0000	137.6900	132.9300	135.9100	+2.234%	1,774,885	+26.510%
2025-09-10	136.2300	138.5400	132.4800	132.9400	-2.200%	1,518,230	+29.337%
2025-09-09	135.8200	140.3700	135.1717	135.9300	-0.680%	1,762,882	+26.492%
2025-09-08	139.8800	139.8800	136.4300	136.8600	-1.624%	1,423,626	+25.632%
2025-09-05	135.1100	139.1800	135.1100	139.1200	+3.281%	1,059,223	+23.591%
2025-09-04	132.9100	135.1100	131.0000	134.7000	+1.772%	1,270,559	+27.647%
2025-09-03	136.8100	137.3800	131.2100	132.3550	-3.503%	1,753,548	+29.908%
2025-09-02	138.8600	139.3200	134.8000	137.1600	-3.381%	1,168,407	+25.357%
2025-08-29	141.3100	143.2800	141.0000	141.9600	+0.588%	982,412	+21.119%
2025-08-28	142.0000	142.9700	140.2300	141.1300	-0.599%	929,151	+21.831%
2025-08-27	141.6300	143.0600	139.0000	141.9800	+0.141%	1,222,270	+21.102%
2025-08-26	145.0600	146.3600	140.5700	141.7800	-2.194%	1,063,574	+21.272%
2025-08-25	148.9100	149.4525	144.8250	144.9600	-3.082%	856,691	+18.612%
2025-08-22	141.1000	150.2200	141.1000	149.5700	+6.327%	1,503,051	+14.956%
2025-08-21	143.1700	143.1700	140.5700	140.6700	-2.027%	1,669,481	+22.229%
2025-08-20	143.2400	143.8200	141.6163	143.5800	-0.132%	1,540,971	+19.752%
2025-08-19	145.2100	149.0100	143.2760	143.7700	-0.807%	1,644,500	+19.594%
2025-08-18	142.3600	145.7100	142.0000	144.9400	+1.762%	1,034,066	+18.628%
2025-08-15	143.4400	145.2984	142.3800	142.4300	-0.315%	1,110,480	+20.719%
2025-08-14	143.7100	144.5200	141.5000	142.8800	-1.962%	1,287,036	+20.339%
2025-08-13	141.0250	146.8000	140.5000	145.7400	+3.737%	1,810,900	+17.977%
2025-08-12	135.0300	141.3150	134.3600	140.4900	+4.206%	1,688,617	+22.386%
2025-08-11	139.6800	141.9600	134.3600	134.8200	-3.617%	2,726,057	+27.533%
2025-08-08	138.5100	140.1500	137.0500	139.8800	+0.800%	1,728,709	+22.920%
2025-08-07	138.3300	140.2700	135.7500	138.7700	+1.366%	1,421,539	+23.903%
2025-08-06	139.0000	139.6100	134.4000	136.9000	-1.969%	2,127,875	+25.595%
2025-08-05	138.6700	141.5100	137.9200	139.6500	+1.365%	2,025,413	+23.122%
2025-08-04	140.6800	143.1700	136.2700	137.7700	+0.916%	2,785,770	+24.802%
2025-08-01	128.9950	139.0000	128.9950	136.5200	+5.821%	7,978,332	+25.945%
2025-07-31	142.5000	149.7500	127.7000	129.0100	-36.626%	13,728,059	+33.276%
2025-07-30	205.4100	207.0800	201.8750	203.5700	-1.088%	2,687,360	-15.538%
2025-07-29	207.5600	208.3050	204.5200	205.8100	-0.666%	1,188,345	-16.457%
2025-07-28	206.0700	207.7500	203.2400	207.1900	+0.793%	1,308,358	-17.013%
2025-07-25	202.9100	206.0500	200.4200	205.5600	+1.672%	703,281	-16.355%
2025-07-24	203.1100	204.2100	200.3750	202.1800	-0.955%	687,668	-14.957%
2025-07-23	196.9000	205.3000	195.7250	204.1300	+5.189%	1,285,226	-15.769%
2025-07-22	188.9800	194.4950	188.0000	194.0600	+2.666%	646,088	-11.399%
2025-07-21	191.6100	193.6200	189.0100	189.0200	-0.917%	491,726	-9.036%
2025-07-18	193.5400	193.5400	188.5000	190.7700	-0.780%	474,661	-9.871%
2025-07-17	190.4900	193.4500	189.2700	192.2700	+1.067%	672,582	-10.574%
2025-07-16	193.1800	193.5300	187.7150	190.2400	-1.333%	1,072,068	-9.619%
2025-07-15	201.3700	201.3700	191.9200	192.8100	-3.261%	1,005,214	-10.824%
2025-07-14	202.1200	202.3700	198.5100	199.3100	-1.468%	1,230,196	-13.732%
2025-07-11	202.2400	203.8450	200.7550	202.2800	-1.076%	793,210	-14.999%
2025-07-10	200.8750	205.3600	197.9801	204.4800	+1.995%	697,864	-15.914%
2025-07-09	197.0500	200.5900	194.8500	200.4800	+2.563%	711,123	-14.236%
2025-07-08	194.3000	200.5100	192.9050	195.4700	+0.846%	1,258,501	-12.038%
2025-07-07	194.3400	197.5100	192.2300	193.8300	-1.519%	859,620	-11.293%
2025-07-03	196.8100	201.0000	195.7950	196.8200	-0.081%	712,803	-12.641%
2025-07-02	194.3000	198.1400	192.5300	196.9800	+1.390%	947,231	-12.712%
2025-07-01	188.0700	197.9000	186.5000	194.2800	+2.614%	761,180	-11.499%
2025-06-30	189.7500	190.5300	188.0000	189.3300	+0.430%	562,316	-9.185%
2025-06-27	186.4800	189.1800	183.0700	188.5200	+0.415%	1,878,682	-8.795%
2025-06-26	187.7100	190.3900	186.7450	187.7400	+0.321%	509,086	-8.416%
2025-06-25	186.5100	188.4400	185.9800	187.1400	+0.300%	468,444	-8.122%
2025-06-24	185.0300	186.8100	181.0300	186.5800	+1.723%	817,698	-7.847%
2025-06-23	180.1800	183.5600	176.6750	183.4200	+0.897%	717,955	-6.259%
2025-06-20	182.2200	183.9700	180.5600	181.7900	+0.989%	1,282,921	-5.418%
2025-06-18	174.5100	181.4900	174.0000	180.0100	+2.769%	1,428,165	-4.483%
2025-06-17	181.1100	181.6050	172.8800	175.1600	-4.032%	1,440,736	-1.838%
2025-06-16	178.4800	182.5900	177.8850	182.5200	+2.626%	610,465	-5.797%
2025-06-13	178.1500	181.7600	176.0200	177.8500	-2.113%	779,470	-3.323%
2025-06-12	183.5400	183.5400	179.9750	181.6900	-2.043%	688,481	-5.366%
2025-06-11	189.5100	189.7154	184.9400	185.4800	-1.377%	612,789	-7.300%
2025-06-10	182.4600	189.0500	180.9800	188.0700	+3.946%	833,056	-8.577%
2025-06-09	182.1300	183.0000	179.0972	180.9300	+0.172%	766,678	-4.969%
2025-06-06	182.6800	183.5000	179.7800	180.6200	+0.200%	431,684	-4.806%
2025-06-05	180.2700	182.0886	178.3000	180.2600	+0.150%	479,651	-4.616%
2025-06-04	178.7600	180.9588	177.8300	179.9900	+0.463%	434,847	-4.472%
2025-06-03	177.4900	180.4400	172.5000	179.1600	+0.364%	558,256	-4.030%
2025-06-02	179.8800	179.9200	176.1800	178.5100	-1.343%	1,178,823	-3.680%
2025-05-30	180.4800	182.4200	177.9600	180.9400	-1.153%	1,203,360	-4.974%
2025-05-29	181.1200	183.3100	180.6800	183.0500	+1.632%	1,295,066	-6.069%
2025-05-28	178.6600	180.8400	176.9700	180.1100	+0.874%	897,665	-4.536%
2025-05-27	174.4800	179.2200	173.4200	178.5500	+4.537%	872,723	-3.702%
2025-05-23	168.4800	171.5050	168.0050	170.8000	-1.049%	493,926	+0.667%
2025-05-22	170.2700	173.7400	169.2700	172.6100	+0.407%	614,110	-0.388%
2025-05-21	180.5900	182.0600	171.7800	171.9100	-5.844%	987,134	+0.017%
2025-05-20	184.6600	185.7200	181.7600	182.5800	-1.223%	569,866	-5.828%
2025-05-19	184.3300	185.9700	183.8000	184.8400	-1.832%	522,918	-6.979%
2025-05-16	187.3400	188.3600	183.3200	188.2900	+0.841%	758,013	-8.683%
2025-05-15	187.2400	188.4000	184.7200	186.7200	-0.496%	688,261	-7.916%
2025-05-14	189.5300	190.1850	186.0300	187.6500	-1.455%	856,066	-8.372%
2025-05-13	189.8800	191.6600	187.2300	190.4200	+0.751%	764,570	-9.705%
2025-05-12	192.3000	196.3800	187.1700	189.0000	+3.915%	1,133,737	-9.026%
2025-05-09	181.1200	184.4500	181.0300	181.8800	+0.525%	805,037	-5.465%
2025-05-08	174.0100	184.4000	174.0000	180.9300	+5.057%	1,016,354	-4.969%
2025-05-07	172.6600	174.7100	168.3800	172.2200	-0.491%	1,171,274	-0.163%
2025-05-06	177.6600	182.6500	172.9200	173.0700	-2.556%	1,447,738	-0.653%
2025-05-05	177.9300	180.1800	176.9397	177.6100	-1.229%	920,487	-3.192%
2025-05-02	180.1400	185.0000	177.1300	179.8200	+1.743%	1,386,808	-4.382%
2025-05-01	190.0000	191.6132	176.5000	176.7400	+1.985%	2,693,341	-2.716%
2025-04-30	176.0800	177.5000	171.1800	173.3000	-2.504%	2,550,119	-0.785%
2025-04-29	181.5600	181.6400	174.2700	177.7500	-1.844%	1,413,534	-3.269%
2025-04-28	183.9100	185.0200	178.9200	181.0900	-1.233%	1,037,993	-5.053%
2025-04-25	181.5100	184.5000	180.0000	183.3500	-0.499%	1,162,740	-6.223%
2025-04-24	178.1550	184.4600	176.3700	184.2700	+3.972%	976,261	-6.691%
2025-04-23	180.3600	186.2800	176.6800	177.2300	+1.932%	1,035,348	-2.985%
2025-04-22	174.1100	175.4000	171.6400	173.8700	+0.958%	1,357,706	-1.110%
2025-04-21	168.9600	172.2400	167.4300	172.2200	+0.473%	1,609,419	-0.163%
2025-04-17	167.3600	171.7600	165.9900	171.4100	+2.530%	816,388	+0.309%
2025-04-16	162.7100	168.9700	162.3200	167.1800	+1.846%	1,527,562	+2.847%
2025-04-15	165.8900	167.1100	162.2700	164.1500	-0.888%	734,589	+4.746%
2025-04-14	166.4200	168.8800	163.4459	165.6200	+0.902%	1,090,657	+3.816%
2025-04-11	160.2700	165.5000	156.7800	164.1400	+2.498%	1,222,196	+4.752%
2025-04-10	161.9800	165.4200	155.8300	160.1400	-2.963%	1,827,987	+7.369%
2025-04-09	142.5000	167.9800	142.5000	165.0300	+14.350%	2,157,197	+4.187%
2025-04-08	158.5300	158.9600	141.7400	144.3200	-5.888%	1,610,273	+19.138%
2025-04-07	148.5000	162.7900	145.1200	153.3500	-0.104%	2,101,450	+12.123%
2025-04-04	150.5550	155.4000	143.0000	153.5100	-0.473%	2,165,237	+12.006%
2025-04-03	160.5850	160.5850	150.8000	154.2400	-5.940%	1,873,396	+11.476%
2025-04-02	155.7400	164.1300	155.3500	163.9800	+3.732%	799,607	+4.854%
2025-04-01	157.0600	162.0200	156.0500	158.0800	-0.491%	988,066	+8.768%
2025-03-31	157.1000	159.8765	153.7700	158.8600	-0.220%	1,387,616	+8.234%
2025-03-28	162.2500	164.2486	157.5700	159.2100	-3.092%	1,330,699	+7.996%
2025-03-27	165.8300	167.4350	163.4400	164.2900	-1.304%	659,689	+4.656%
2025-03-26	168.9000	169.2900	164.7900	166.4600	-2.082%	858,461	+3.292%
2025-03-25	170.9200	172.5550	168.6200	170.0000	-0.217%	559,939	+1.141%
2025-03-24	171.3100	172.8299	169.6200	170.3700	+1.044%	712,405	+0.922%
2025-03-21	165.8100	169.4500	163.2400	168.6100	-0.118%	1,826,931	+1.975%
2025-03-20	165.1700	170.7250	163.8950	168.8100	+1.607%	1,224,246	+1.854%
2025-03-19	164.1500	168.1400	162.5780	166.1400	+0.979%	1,350,294	+3.491%
2025-03-18	168.0000	170.0850	163.4400	164.5300	-2.984%	1,242,808	+4.504%
2025-03-17	166.2000	171.5200	165.2900	169.5900	+2.040%	1,013,676	+1.386%
2025-03-14	163.7400	166.6500	162.4650	166.2000	+3.545%	1,279,628	+3.454%
2025-03-13	163.5800	164.5300	158.1300	160.5100	-2.467%	1,525,194	+7.121%
2025-03-12	168.8800	171.0500	164.2800	164.5700	-0.345%	1,904,037	+4.478%
2025-03-11	165.0000	165.5000	159.5600	165.1400	+1.071%	1,698,930	+4.118%
2025-03-10	171.7800	172.0000	162.5600	163.3900	-5.963%	1,719,185	+5.233%
2025-03-07	171.0500	176.5400	169.1200	173.7500	+1.017%	1,670,646	-1.042%
2025-03-06	171.5000	176.3400	170.5000	172.0000	-1.257%	1,125,473	-0.035%
2025-03-05	169.9300	174.9500	169.2900	174.1900	+2.537%	1,063,477	-1.292%
2025-03-04	173.0000	173.8100	167.3200	169.8800	-2.976%	1,780,880	+1.213%
2025-03-03	188.6300	188.7625	174.8900	175.0900	-6.384%	1,569,436	-1.799%
2025-02-28	185.0000	188.1100	183.2450	187.0300	+0.678%	813,062	-8.068%
2025-02-27	191.1100	192.0000	185.6000	185.7700	-2.845%	715,650	-7.445%
2025-02-26	185.7900	193.6400	185.6400	191.2100	+2.460%	1,201,970	-10.078%
2025-02-25	191.0000	193.5000	183.2600	186.6200	-2.150%	1,478,986	-7.866%
2025-02-24	191.1100	192.6900	185.2000	190.7200	+0.152%	998,552	-9.847%
2025-02-21	197.3000	198.4000	186.8150	190.4300	-3.852%	1,635,502	-9.710%
2025-02-20	201.1700	201.3010	197.8200	198.0600	-1.848%	788,090	-13.188%
2025-02-19	201.8900	203.0200	199.1200	201.7900	-0.223%	608,928	-14.793%
2025-02-18	207.0300	207.4220	200.7600	202.2400	-2.191%	872,934	-14.982%
2025-02-14	206.0000	208.6500	202.0000	206.7700	+0.918%	802,215	-16.845%
2025-02-13	205.1100	206.4500	203.8600	204.8900	-0.219%	760,920	-16.082%
2025-02-12	207.1400	208.7900	204.5000	205.3400	-2.461%	643,321	-16.266%
2025-02-11	211.0800	212.2300	206.5600	210.5200	-0.712%	632,802	-18.326%
2025-02-10	214.5700	216.9500	211.5900	212.0300	+0.703%	894,891	-18.908%
2025-02-07	218.2300	224.1800	210.5300	210.5500	-3.585%	1,382,151	-18.338%
2025-02-06	227.4600	232.2000	211.0000	218.3800	+0.934%	2,272,501	-21.266%
2025-02-05	217.0100	218.2100	214.3044	216.3600	+0.750%	1,220,262	-20.531%
2025-02-04	212.8400	217.6200	212.6200	214.7500	-0.496%	870,096	-19.935%
2025-02-03	213.9000	220.3200	209.1450	215.8200	-1.502%	1,308,894	-20.332%
2025-01-31	226.3400	227.6700	216.5600	219.1100	-2.773%	1,190,046	-21.528%
2025-01-30	226.5900	231.8000	224.5300	225.3600	+0.405%	879,481	-23.704%
2025-01-29	225.0700	227.8900	223.4700	224.4500	-0.760%	424,430	-23.395%
2025-01-28	230.2400	230.5000	224.3500	226.1700	-1.588%	560,761	-23.978%
2025-01-27	232.5700	234.1900	228.2200	229.8200	-1.492%	516,104	-25.185%
2025-01-24	232.7700	234.3947	226.1200	233.3000	-0.677%	466,007	-26.301%
2025-01-23	231.6300	235.5500	228.5700	234.8900	+1.185%	447,281	-26.800%
2025-01-22	228.0000	237.2300	225.5600	232.1400	+1.816%	703,092	-25.933%
2025-01-21	228.2900	230.2700	226.8000	228.0000	+1.681%	727,800	-24.588%
2025-01-17	222.9200	228.0000	221.0000	224.2300	+2.430%	658,077	-23.320%
2025-01-16	215.7800	219.1200	213.5375	218.9100	+1.451%	458,346	-21.456%
2025-01-15	214.5500	218.9700	214.4500	215.7800	+2.528%	461,529	-20.317%
2025-01-14	213.7400	215.3500	208.8000	210.4600	-1.507%	324,445	-18.303%
2025-01-13	210.0000	213.8100	207.7700	213.6800	+0.735%	445,571	-19.534%
2025-01-10	211.0000	215.0000	208.0100	212.1200	-1.509%	751,987	-18.942%
2025-01-08	215.9100	216.0200	210.0000	215.3700	-1.007%	618,978	-20.165%
2025-01-07	219.5600	226.3550	216.8400	217.5600	-0.603%	665,342	-20.969%
2025-01-06	215.3100	221.9600	212.5450	218.8800	+5.099%	899,888	-21.446%
2025-01-03	209.8400	212.4900	206.0000	208.2600	-0.110%	477,029	-17.440%
2025-01-02	211.7700	215.7596	207.2000	208.4900	-0.010%	499,544	-17.531%
2024-12-31	208.3200	208.9900	206.2627	208.5100	+0.934%	420,514	-17.539%
2024-12-30	207.9800	208.2250	204.1300	206.5800	-2.294%	483,383	-16.768%
2024-12-27	212.4900	214.8250	209.6650	211.4300	-1.889%	373,681	-18.678%
2024-12-26	211.5500	216.1000	210.5100	215.5000	+0.937%	558,562	-20.213%
2024-12-24	207.6100	213.5700	207.4275	213.5000	+2.857%	445,075	-19.466%
2024-12-23	211.2700	211.9900	205.3300	207.5700	-1.654%	949,398	-17.165%
2024-12-20	211.6400	214.9800	210.6000	211.0600	-1.180%	1,293,496	-18.535%
2024-12-19	215.0000	218.8217	211.4600	213.5800	+0.418%	914,174	-19.496%
2024-12-18	228.8300	228.9650	212.5000	212.6900	-7.045%	956,969	-19.159%
2024-12-17	226.6100	231.2950	226.1000	228.8100	-0.556%	564,101	-24.855%
2024-12-16	233.1400	237.1700	229.7300	230.0900	-2.252%	755,201	-25.273%
2024-12-13	235.1900	238.1100	233.8000	235.3900	-0.140%	515,268	-26.955%
2024-12-12	239.1500	241.2848	235.3600	235.7200	-1.587%	382,709	-27.058%
2024-12-11	240.3500	246.1899	237.2500	239.5200	+0.995%	486,105	-28.215%
2024-12-10	237.1900	239.4800	233.9400	237.1600	-0.173%	581,486	-27.500%
2024-12-09	232.0000	240.0000	231.6700	237.5700	+2.247%	543,769	-27.626%
2024-12-06	230.2100	240.6000	229.5350	232.3500	+1.993%	512,778	-26.000%
2024-12-05	235.4500	235.4500	226.6700	227.8100	-3.179%	476,169	-24.525%
2024-12-04	237.0000	237.2050	233.6001	235.2900	+0.547%	565,972	-26.924%
2024-12-03	233.7900	235.6100	229.5200	234.0100	-0.056%	533,879	-26.525%
2024-12-02	231.2200	235.5600	226.5250	234.1400	+0.589%	768,213	-26.565%
2024-11-29	228.4800	233.6700	226.7500	232.7700	+1.354%	290,250	-26.133%
2024-11-27	230.3300	234.6000	228.0450	229.6600	+0.759%	523,681	-25.133%
2024-11-26	237.2600	237.4750	226.5201	227.9300	-5.234%	1,577,195	-24.565%
2024-11-25	230.0000	241.1500	228.5201	240.5200	+6.477%	1,369,794	-28.513%
2024-11-22	226.3000	230.0000	216.6100	225.8900	-1.017%	800,748	-23.883%
2024-11-21	225.0000	229.2900	224.4300	228.2100	+1.939%	468,818	-24.657%
2024-11-20	221.0000	224.2400	219.0000	223.8700	+0.580%	500,936	-23.196%
2024-11-19	226.6900	227.6200	221.5638	222.5800	-3.184%	615,285	-22.751%
2024-11-18	223.8300	231.8600	223.1850	229.9000	+2.776%	922,460	-25.211%
2024-11-15	223.3000	229.3000	221.1950	223.6900	+0.925%	1,067,852	-23.135%
2024-11-14	215.5900	225.0100	213.3700	221.6400	+3.074%	913,276	-22.424%
2024-11-13	217.6700	219.3800	213.1750	215.0300	-1.853%	560,621	-20.039%
2024-11-12	223.3500	225.4100	218.7900	219.0900	-2.730%	557,354	-21.521%
2024-11-11	223.9600	229.0000	223.2700	225.2400	+2.145%	664,621	-23.664%
2024-11-08	220.9400	224.1600	216.5800	220.5100	-0.752%	831,302	-22.026%
2024-11-07	224.9100	224.9100	219.7700	222.1800	-1.187%	952,030	-22.612%
2024-11-06	222.1700	225.0900	215.1900	224.8500	+5.986%	1,139,955	-23.531%
2024-11-05	208.5500	213.2600	206.2800	212.1500	+0.650%	647,616	-18.954%
2024-11-04	208.9700	216.6000	207.3800	210.7800	+1.055%	726,898	-18.427%
2024-11-01	204.8100	209.3100	204.7700	208.5800	+1.731%	851,662	-17.566%
2024-10-31	210.6500	211.7600	204.9250	205.0300	-2.765%	1,016,170	-16.139%
2024-10-30	210.4400	214.8500	210.2800	210.8600	-0.902%	814,165	-18.458%
2024-10-29	207.0600	217.5000	205.8300	212.7800	-1.399%	1,042,265	-19.194%
2024-10-28	219.6900	222.8325	215.7300	215.8000	-1.596%	782,582	-20.324%
2024-10-25	222.5000	226.7200	218.4800	219.3000	+1.331%	1,134,468	-21.596%
2024-10-24	214.4800	226.8500	213.0000	216.4200	+4.218%	2,019,423	-20.553%
2024-10-23	208.2900	210.3500	206.1200	207.6600	-1.494%	1,441,966	-17.201%
2024-10-22	212.5500	213.4125	209.3900	210.8100	-2.655%	1,008,192	-18.438%
2024-10-21	219.4700	220.0000	215.2400	216.5600	-1.429%	766,429	-20.604%
2024-10-18	217.4200	219.7100	215.1800	219.7000	+1.704%	817,481	-21.739%
2024-10-17	217.9700	218.6650	214.9200	216.0200	-0.014%	829,947	-20.406%
2024-10-16	219.5400	219.5400	214.2600	216.0500	-1.415%	1,481,987	-20.417%
2024-10-15	220.6600	223.3750	217.7800	219.1500	-0.958%	903,359	-21.542%
2024-10-14	222.6800	224.4300	219.9100	221.2700	-0.347%	833,867	-22.294%
2024-10-11	226.7800	227.1800	218.1100	222.0400	-3.314%	1,304,082	-22.564%
2024-10-10	230.7900	233.1100	228.6300	229.6500	-1.771%	664,112	-25.130%
2024-10-09	233.9800	234.1700	229.3700	233.7900	-0.115%	496,988	-26.455%
2024-10-08	235.0400	236.5000	231.7700	234.0600	-0.336%	428,883	-26.540%
2024-10-07	239.9800	240.0000	232.3000	234.8500	-2.693%	416,446	-26.787%
2024-10-04	242.3900	242.8800	235.7400	241.3500	+1.848%	464,227	-28.759%
2024-10-03	237.7000	239.7300	235.1900	236.9700	-0.458%	567,743	-27.442%
2024-10-02	241.0800	242.5600	234.7000	238.0600	-2.971%	543,623	-27.775%
2024-10-01	254.8500	256.2200	244.1150	245.3500	-3.527%	402,129	-29.921%
2024-09-30	253.2100	255.4150	250.4400	254.3200	-0.192%	476,449	-32.392%
2024-09-27	251.9700	259.0100	249.7400	254.8100	+2.145%	702,697	-32.522%
2024-09-26	245.2500	253.8200	243.8000	249.4600	+2.891%	867,826	-31.075%
2024-09-25	250.0400	250.0400	242.1650	242.4500	-2.634%	448,634	-29.082%
2024-09-24	255.6100	260.3500	246.9000	249.0100	-1.639%	669,099	-30.951%
2024-09-23	254.3500	257.1800	252.0000	253.1600	+0.123%	489,696	-32.082%
2024-09-20	254.7400	255.0300	248.9400	252.8500	-1.680%	811,582	-31.999%
2024-09-19	259.9900	260.8800	256.4800	257.1700	+1.644%	508,360	-33.142%
2024-09-18	253.4100	262.8700	249.3100	253.0100	-0.059%	870,832	-32.042%
2024-09-17	252.6200	259.5200	251.1000	253.1600	+1.443%	851,362	-32.082%
2024-09-16	244.8500	250.4600	243.6900	249.5600	+2.392%	892,837	-31.103%
2024-09-13	230.2200	243.9600	230.2200	243.7300	+6.497%	878,681	-29.455%
2024-09-12	226.0900	230.3299	221.8600	228.8600	+1.648%	356,765	-24.871%
2024-09-11	225.7700	226.0650	219.4100	225.1500	-0.880%	652,593	-23.633%
2024-09-10	221.4500	227.8500	218.5600	227.1500	+2.606%	417,731	-24.306%
2024-09-09	222.7000	229.5600	219.6800	221.3800	+0.104%	613,638	-22.333%
2024-09-06	226.9900	228.5100	218.2500	221.1500	-2.371%	631,150	-22.252%
2024-09-05	222.4100	228.2700	218.9100	226.5200	+1.880%	539,313	-24.095%
2024-09-04	224.2500	227.0600	221.5700	222.3400	-1.837%	750,830	-22.668%
2024-09-03	234.2300	238.7600	226.1920	226.5000	-4.519%	492,828	-24.088%
2024-08-30	236.4500	240.7500	234.4350	237.2200	+0.880%	482,302	-27.519%
2024-08-29	234.2700	238.0000	232.4000	235.1500	+1.827%	350,754	-26.881%
2024-08-28	234.1700	235.0400	228.8800	230.9300	-2.264%	552,456	-25.545%
2024-08-27	231.2200	238.9600	229.7700	236.2800	+1.999%	601,082	-27.230%
2024-08-26	233.9700	233.9700	228.6500	231.6500	-0.992%	629,945	-25.776%
2024-08-23	230.9900	236.0400	226.5200	233.9700	+2.309%	541,717	-26.512%
2024-08-22	234.1900	234.6700	228.1600	228.6900	-2.739%	681,270	-24.815%
2024-08-21	234.2200	235.4400	231.1900	235.1300	+0.815%	453,987	-26.874%
2024-08-20	237.5000	242.1400	232.7300	233.2300	-2.825%	689,080	-26.279%
2024-08-19	238.9100	243.2100	234.2850	240.0100	-0.141%	600,494	-28.361%
2024-08-16	233.1200	245.1900	233.1200	240.3500	+2.133%	1,018,070	-28.463%
2024-08-15	227.0000	238.4550	226.4500	235.3300	+6.954%	1,364,167	-26.937%
2024-08-14	221.4400	226.8500	218.0000	220.0300	+0.091%	559,809	-21.856%
2024-08-13	214.9900	222.8000	214.2000	219.8300	+2.931%	706,766	-21.785%
2024-08-12	213.7400	215.3400	211.3500	213.5700	-0.628%	632,826	-19.492%
2024-08-09	213.6700	216.7100	211.6500	214.9200	+0.360%	756,025	-19.998%
2024-08-08	205.5700	214.3200	202.9300	214.1500	+4.960%	953,423	-19.710%
2024-08-07	210.0000	214.3400	203.0600	204.0300	-1.129%	728,409	-15.728%
2024-08-06	208.1000	209.2600	203.4300	206.3600	-0.760%	911,960	-16.680%
2024-08-05	202.8200	212.6900	196.0900	207.9400	-2.600%	1,408,676	-17.313%
2024-08-02	224.0200	224.0300	209.1800	213.4900	-6.499%	1,369,989	-19.462%
2024-08-01	230.3500	233.5000	226.2700	228.3300	-1.531%	703,652	-24.697%
2024-07-31	231.7800	238.9800	226.5900	231.8800	+0.311%	845,532	-25.850%
2024-07-30	220.9100	232.8400	220.3900	231.1600	+3.215%	1,231,327	-25.619%
2024-07-29	221.3800	225.7100	217.5500	223.9600	+1.592%	1,114,196	-23.227%
2024-07-26	226.3900	226.4104	218.8500	220.4500	-2.477%	1,170,734	-22.005%
2024-07-25	228.1100	244.3600	225.9000	226.0500	-7.659%	2,062,995	-23.937%
2024-07-24	250.0700	251.6250	244.4700	244.8000	-2.334%	1,260,947	-29.763%
2024-07-23	249.9550	252.4800	247.8700	250.6500	+0.537%	555,723	-31.402%

document.getElementById("n3qG5G").onerror = function(){this.style.display='none';}; .dark-mode .Kqhn9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kqhn9F{ color: #333333; background-color: white; border: 2px solid #333333; }ALGNAlign Technology Incstock NASDAQ

ALGN
Align Technology Inc
stock NASDAQ