Skip to main content

Align Technology, Inc. - Common Stock (NQ:ALGN)

141.96 +0.83 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 141.31 143.28 141.00 141.96 982,412 +0.83(+0.59%)
Aug 28, 2025 142.00 142.97 140.23 141.13 929,149 -0.85(-0.60%)
Aug 27, 2025 141.63 143.06 139.00 141.98 1,222,169 +0.20(+0.14%)
Aug 26, 2025 145.06 146.36 140.57 141.78 1,063,498 -3.18(-2.19%)
Aug 25, 2025 148.91 149.45 144.82 144.96 856,574 -4.61(-3.08%)
Aug 22, 2025 141.10 150.22 141.10 149.57 1,503,051 +8.90(+6.33%)
Aug 21, 2025 143.17 143.17 140.57 140.67 1,669,461 -2.91(-2.03%)
Aug 20, 2025 143.24 143.82 141.62 143.58 1,540,637 -0.19(-0.13%)
Aug 19, 2025 145.21 149.01 143.28 143.77 1,644,501 -1.17(-0.81%)
Aug 18, 2025 142.36 145.71 142.00 144.94 1,034,053 +2.51(+1.76%)
Aug 15, 2025 143.44 145.30 142.38 142.43 1,110,480 -0.45(-0.31%)
Aug 14, 2025 143.71 144.52 141.50 142.88 1,285,914 -2.86(-1.96%)
Aug 13, 2025 141.03 146.80 140.50 145.74 1,810,888 +5.25(+3.74%)
Aug 12, 2025 135.03 141.31 134.36 140.49 1,688,589 +5.67(+4.21%)
Aug 11, 2025 139.68 141.96 134.36 134.82 2,725,743 -5.06(-3.62%)
Aug 08, 2025 138.51 140.15 137.05 139.88 1,728,709 +1.11(+0.80%)
Aug 07, 2025 138.33 140.27 135.75 138.77 1,421,464 +1.87(+1.37%)
Aug 06, 2025 139.00 139.61 134.40 136.90 2,128,807 -2.75(-1.97%)
Aug 05, 2025 138.67 141.51 137.92 139.65 2,024,965 +1.88(+1.36%)
Aug 04, 2025 140.68 143.17 136.27 137.77 2,784,943 +1.25(+0.92%)
Aug 01, 2025 129.00 139.00 129.00 136.52 7,978,347 +7.51(+5.82%)
Jul 31, 2025 142.50 149.75 127.70 129.01 13,723,208 -74.56(-36.63%)
Jul 30, 2025 205.41 207.08 201.88 203.57 2,610,663 -2.24(-1.09%)
Jul 29, 2025 207.56 208.31 204.52 205.81 1,188,341 -1.38(-0.67%)
Jul 28, 2025 206.07 207.75 203.24 207.19 1,308,247 +1.63(+0.79%)
Jul 25, 2025 202.91 206.05 200.42 205.56 703,282 +3.38(+1.67%)
Jul 24, 2025 203.11 204.21 200.38 202.18 687,669 -1.95(-0.96%)
Jul 23, 2025 196.90 205.30 195.72 204.13 1,285,226 +10.07(+5.19%)
Jul 22, 2025 188.98 194.50 188.00 194.06 646,073 +5.04(+2.67%)
Jul 21, 2025 191.61 193.62 189.01 189.02 491,676 -1.75(-0.92%)
Jul 18, 2025 193.54 193.54 188.50 190.77 474,661 -1.50(-0.78%)
Jul 17, 2025 190.49 193.45 189.27 192.27 672,582 +2.03(+1.07%)
Jul 16, 2025 193.18 193.53 187.72 190.24 1,072,668 -2.57(-1.33%)
Jul 15, 2025 201.37 201.37 191.92 192.81 1,005,162 -6.50(-3.26%)
Jul 14, 2025 202.12 202.37 198.51 199.31 1,230,196 -2.97(-1.47%)
Jul 11, 2025 202.24 203.84 200.75 202.28 793,210 -2.20(-1.08%)
Jul 10, 2025 200.88 205.36 197.98 204.48 697,855 +4.00(+2.00%)
Jul 09, 2025 197.05 200.59 194.85 200.48 711,327 +5.01(+2.56%)
Jul 08, 2025 194.30 200.51 192.91 195.47 1,258,501 +1.64(+0.85%)
Jul 07, 2025 194.34 197.51 192.23 193.83 859,620 -2.99(-1.52%)
Jul 03, 2025 196.81 201.00 195.79 196.82 712,803 -0.16(-0.08%)
Jul 02, 2025 194.30 198.14 192.53 196.98 947,230 +2.70(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.