Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

252.85 -4.32 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 254.74 255.03 248.94 252.85 883,110 -4.32(-1.68%)
Sep 19, 2024 259.99 260.88 256.48 257.17 514,011 +4.16(+1.64%)
Sep 18, 2024 253.41 262.87 249.31 253.01 912,371 -0.15(-0.06%)
Sep 17, 2024 252.62 259.52 251.10 253.16 855,507 +3.60(+1.44%)
Sep 16, 2024 244.85 250.46 243.69 249.56 897,086 +5.83(+2.39%)
Sep 13, 2024 230.22 243.96 230.22 243.73 887,463 +14.87(+6.50%)
Sep 12, 2024 226.09 230.33 221.86 228.86 360,999 +3.71(+1.65%)
Sep 11, 2024 225.77 226.06 219.41 225.15 663,724 -2.00(-0.88%)
Sep 10, 2024 221.45 227.85 218.56 227.15 427,872 +5.77(+2.61%)
Sep 09, 2024 222.70 229.56 219.68 221.38 620,602 +0.23(+0.10%)
Sep 06, 2024 226.99 228.51 218.25 221.15 635,768 -5.37(-2.37%)
Sep 05, 2024 222.41 228.27 218.91 226.52 570,253 +4.18(+1.88%)
Sep 04, 2024 224.25 227.06 221.57 222.34 760,399 -4.16(-1.84%)
Sep 03, 2024 234.23 238.76 226.19 226.50 508,151 -10.72(-4.52%)
Aug 30, 2024 236.45 240.75 234.44 237.22 493,502 +2.07(+0.88%)
Aug 29, 2024 234.27 238.00 232.40 235.15 356,798 +4.22(+1.83%)
Aug 28, 2024 234.17 235.04 228.88 230.93 563,564 -5.35(-2.26%)
Aug 27, 2024 231.22 238.96 229.77 236.28 602,732 +4.63(+2.00%)
Aug 26, 2024 233.97 233.97 228.65 231.65 631,371 -2.32(-0.99%)
Aug 23, 2024 230.99 236.04 226.52 233.97 549,901 +5.28(+2.31%)
Aug 22, 2024 234.19 234.67 228.16 228.69 691,749 -6.44(-2.74%)
Aug 21, 2024 234.22 235.44 231.19 235.13 460,662 +1.90(+0.81%)
Aug 20, 2024 237.50 242.14 232.73 233.23 692,858 -6.78(-2.82%)
Aug 19, 2024 238.91 243.21 234.28 240.01 650,268 -0.34(-0.14%)
Aug 16, 2024 233.12 245.19 233.12 240.35 1,028,745 +5.02(+2.13%)
Aug 15, 2024 227.00 238.46 226.45 235.33 1,463,426 +15.30(+6.95%)
Aug 14, 2024 221.44 226.85 218.00 220.03 631,924 +0.20(+0.09%)
Aug 13, 2024 214.99 222.80 214.20 219.83 754,290 +6.26(+2.93%)
Aug 12, 2024 213.74 215.34 211.35 213.57 641,288 -1.35(-0.63%)
Aug 09, 2024 213.67 216.71 211.65 214.92 758,931 +0.77(+0.36%)
Aug 08, 2024 205.57 214.32 202.93 214.15 982,410 +10.12(+4.96%)
Aug 07, 2024 210.00 214.34 203.06 204.03 742,849 -2.33(-1.13%)
Aug 06, 2024 208.10 209.26 203.43 206.36 918,737 -1.58(-0.76%)
Aug 05, 2024 202.82 212.69 196.09 207.94 1,410,191 -5.55(-2.60%)
Aug 02, 2024 224.02 224.03 209.18 213.49 1,381,969 -14.84(-6.50%)
Aug 01, 2024 230.35 233.50 226.27 228.33 720,849 -3.55(-1.53%)
Jul 31, 2024 231.78 238.98 226.59 231.88 856,803 +0.72(+0.31%)
Jul 30, 2024 220.91 232.84 220.39 231.16 1,253,258 +7.20(+3.21%)
Jul 29, 2024 221.38 225.71 217.55 223.96 1,136,221 +3.51(+1.59%)
Jul 26, 2024 226.39 226.41 218.85 220.45 1,185,768 -5.60(-2.48%)
Jul 25, 2024 228.11 244.36 225.90 226.05 2,100,404 -18.75(-7.66%)
Jul 24, 2024 250.07 251.62 244.47 244.80 1,265,258 -5.85(-2.33%)
Jul 23, 2024 249.96 252.48 247.87 250.65 567,830 +1.34(+0.54%)
Jul 22, 2024 252.00 254.16 244.53 249.31 721,040 -2.29(-0.91%)
Jul 19, 2024 253.46 257.42 249.98 251.60 682,064 +0.94(+0.38%)
Jul 18, 2024 251.89 263.24 249.26 250.66 998,297 +0.08(+0.03%)
Jul 17, 2024 245.61 253.44 244.91 250.58 758,971 +3.04(+1.23%)
Jul 16, 2024 242.91 247.76 239.32 247.54 693,701 +7.27(+3.03%)
Jul 15, 2024 243.00 245.70 239.25 240.27 628,284 -2.38(-0.98%)
Jul 12, 2024 251.87 254.94 242.16 242.65 1,030,947 -13.65(-5.33%)
Jul 11, 2024 254.24 259.24 250.50 256.30 960,105 +7.17(+2.88%)
Jul 10, 2024 248.44 249.30 243.24 249.13 755,160 +1.65(+0.67%)
Jul 09, 2024 247.05 249.32 245.74 247.48 654,090 -1.46(-0.59%)
Jul 08, 2024 244.39 249.46 244.00 248.94 622,516 +5.34(+2.19%)
Jul 05, 2024 242.85 244.81 240.76 243.60 356,761 +0.23(+0.09%)
Jul 03, 2024 240.01 243.53 237.08 243.37 368,232 +3.63(+1.51%)
Jul 02, 2024 238.57 241.77 236.40 239.74 460,849 +1.10(+0.46%)
Jul 01, 2024 241.65 247.35 238.52 238.64 548,338 -2.79(-1.16%)
Jun 28, 2024 243.93 243.93 240.17 241.43 1,346,028 -1.57(-0.65%)
Jun 27, 2024 242.77 244.79 239.00 243.00 680,450 -0.61(-0.25%)
Jun 26, 2024 234.00 244.86 232.80 243.61 1,224,072 +8.38(+3.56%)
Jun 25, 2024 237.49 238.42 233.42 235.23 729,100 -1.85(-0.78%)
Jun 24, 2024 241.45 244.42 236.28 237.08 825,053 -5.11(-2.11%)
Jun 21, 2024 243.39 244.55 240.47 242.19 1,209,069 -0.42(-0.17%)
Jun 20, 2024 239.44 244.93 237.74 242.61 951,070 +0.41(+0.17%)
Jun 18, 2024 246.23 247.36 241.89 242.20 885,495 -3.32(-1.35%)
Jun 17, 2024 251.42 253.62 244.60 245.52 1,046,071 -10.49(-4.10%)
Jun 14, 2024 269.34 270.28 252.11 256.01 1,078,476 -15.27(-5.63%)
Jun 13, 2024 264.16 271.59 264.16 271.28 922,485 +5.15(+1.94%)
Jun 12, 2024 259.61 267.69 258.54 266.13 1,032,279 +12.85(+5.07%)
Jun 11, 2024 254.30 255.70 252.37 253.28 596,376 -2.42(-0.95%)
Jun 10, 2024 252.64 257.01 252.34 255.70 857,109 +0.16(+0.06%)
Jun 07, 2024 253.61 260.00 252.59 255.54 785,675 -1.92(-0.75%)
Jun 06, 2024 253.80 259.61 253.80 257.46 1,110,543 +1.45(+0.57%)
Jun 05, 2024 250.82 257.29 248.14 256.01 985,736 +7.10(+2.85%)
Jun 04, 2024 253.26 254.48 246.34 248.91 893,817 -5.62(-2.21%)
Jun 03, 2024 257.21 259.53 253.88 254.53 798,754 -2.68(-1.04%)
May 31, 2024 257.36 258.32 252.90 257.21 1,024,121 +0.71(+0.28%)
May 30, 2024 253.70 260.22 251.94 256.50 1,282,091 +3.74(+1.48%)
May 29, 2024 250.00 254.41 250.00 252.76 763,200 -1.01(-0.40%)
May 28, 2024 255.62 257.07 251.72 253.77 723,891 -1.85(-0.72%)
May 24, 2024 253.31 257.97 252.39 255.62 839,452 +3.23(+1.28%)
May 23, 2024 261.53 262.19 249.72 252.39 910,660 -8.73(-3.34%)
May 22, 2024 264.01 264.68 260.22 261.12 461,039 -2.90(-1.10%)
May 21, 2024 265.45 267.24 262.02 264.02 502,728 -3.42(-1.28%)
May 20, 2024 269.74 272.17 266.52 267.44 822,221 -4.06(-1.50%)
May 17, 2024 274.00 274.70 268.35 271.50 591,155 -2.06(-0.75%)
May 16, 2024 279.88 283.00 273.37 273.56 534,782 -6.76(-2.41%)
May 15, 2024 282.00 282.00 275.56 280.32 537,476 +2.24(+0.81%)
May 14, 2024 274.63 281.40 273.62 278.08 455,025 +5.34(+1.96%)
May 13, 2024 273.23 276.74 270.86 272.74 465,367 +1.04(+0.38%)
May 10, 2024 280.71 282.73 266.50 271.70 731,078 -8.69(-3.10%)
May 09, 2024 274.41 280.62 272.53 280.39 572,935 +6.74(+2.46%)
May 08, 2024 281.79 281.79 263.99 273.65 1,226,606 -12.87(-4.49%)
May 07, 2024 288.27 291.80 285.55 286.52 423,702 -0.85(-0.30%)
May 06, 2024 290.95 291.46 285.62 287.37 362,401 -0.50(-0.17%)
May 03, 2024 291.90 295.69 287.02 287.87 353,639 +1.33(+0.46%)
May 02, 2024 287.84 288.80 280.99 286.54 605,027 +2.02(+0.71%)
May 01, 2024 282.03 291.88 277.83 284.52 764,042 +2.14(+0.76%)
Apr 30, 2024 300.00 300.00 282.01 282.38 1,218,488 -22.44(-7.36%)
Apr 29, 2024 308.45 313.29 303.46 304.82 515,062 -4.20(-1.36%)
Apr 26, 2024 311.20 324.39 307.90 309.02 737,294 -1.48(-0.48%)
Apr 25, 2024 325.00 327.00 297.28 310.50 1,654,252 -3.28(-1.05%)
Apr 24, 2024 310.65 315.77 306.31 313.78 1,104,704 +1.90(+0.61%)
Apr 23, 2024 302.55 312.43 299.96 311.88 621,304 +11.06(+3.68%)
Apr 22, 2024 300.87 303.65 297.17 300.82 446,836 +1.84(+0.62%)
Apr 19, 2024 302.99 304.75 296.50 298.98 520,396 -2.36(-0.78%)
Apr 18, 2024 304.30 308.00 298.23 301.34 417,021 +1.20(+0.40%)
Apr 17, 2024 307.52 307.52 296.90 300.14 574,888 -4.96(-1.63%)
Apr 16, 2024 302.28 308.91 297.64 305.10 502,747 +0.36(+0.12%)
Apr 15, 2024 319.62 319.81 302.95 304.74 549,891 -10.23(-3.25%)
Apr 12, 2024 319.89 323.97 311.40 314.97 631,737 -9.93(-3.06%)
Apr 11, 2024 328.36 331.63 319.55 324.90 515,568 -2.92(-0.89%)
Apr 10, 2024 322.56 328.77 320.48 327.82 776,316 -2.43(-0.74%)
Apr 09, 2024 322.52 330.92 322.21 330.25 600,105 +10.19(+3.18%)
Apr 08, 2024 318.91 321.97 316.35 320.06 644,316 +2.48(+0.78%)
Apr 05, 2024 311.95 322.31 311.95 317.58 595,357 +2.63(+0.84%)
Apr 04, 2024 310.38 319.45 308.19 314.95 649,369 +4.84(+1.56%)
Apr 03, 2024 309.19 314.44 309.15 310.11 527,054 -1.96(-0.63%)
Apr 02, 2024 312.41 312.51 300.78 312.07 828,990 -7.58(-2.37%)
Apr 01, 2024 327.01 328.09 313.06 319.65 562,890 -8.27(-2.52%)
Mar 28, 2024 329.38 329.99 326.07 327.92 367,302 +0.02(+0.01%)
Mar 27, 2024 325.10 328.20 324.27 327.90 404,606 +7.96(+2.49%)
Mar 26, 2024 322.39 323.45 317.13 319.94 414,369 +0.66(+0.21%)
Mar 25, 2024 318.17 323.21 316.19 319.28 380,757 -0.14(-0.04%)
Mar 22, 2024 320.07 324.04 315.00 319.42 456,912 -1.85(-0.58%)
Mar 21, 2024 331.01 335.40 321.03 321.27 454,849 -7.87(-2.39%)
Mar 20, 2024 317.98 329.41 317.88 329.14 596,163 +11.94(+3.76%)
Mar 19, 2024 314.48 319.68 312.61 317.20 397,460 +1.06(+0.34%)
Mar 18, 2024 318.56 320.09 315.40 316.14 484,316 +1.79(+0.57%)
Mar 15, 2024 312.46 319.77 312.46 314.35 744,761 -2.57(-0.81%)
Mar 14, 2024 322.26 322.65 312.68 316.92 642,523 -3.77(-1.18%)
Mar 13, 2024 315.00 325.90 315.00 320.69 694,753 +10.01(+3.22%)
Mar 12, 2024 309.62 312.43 305.74 310.68 310,062 +2.59(+0.84%)
Mar 11, 2024 310.24 314.82 305.94 308.09 427,386 -4.40(-1.41%)
Mar 08, 2024 312.96 318.64 310.52 312.49 411,624 +1.69(+0.54%)
Mar 07, 2024 308.17 312.77 306.56 310.80 512,452 +7.01(+2.31%)
Mar 06, 2024 304.99 306.50 302.49 303.79 370,176 +4.30(+1.44%)
Mar 05, 2024 303.78 305.02 296.14 299.49 572,326 -8.55(-2.78%)
Mar 04, 2024 301.53 310.37 299.41 308.04 614,820 +8.03(+2.68%)
Mar 01, 2024 301.36 304.62 297.24 300.01 645,143 -2.41(-0.80%)
Feb 29, 2024 303.10 306.80 301.65 302.42 576,684 +0.03(+0.01%)
Feb 28, 2024 308.87 309.40 302.06 302.39 557,408 -10.67(-3.41%)
Feb 27, 2024 311.79 313.71 308.14 313.06 487,671 +2.22(+0.71%)
Feb 26, 2024 312.90 316.90 310.74 310.84 489,033 -6.04(-1.91%)
Feb 23, 2024 315.35 321.83 314.06 316.88 579,950 +0.32(+0.10%)
Feb 22, 2024 305.44 317.25 303.58 316.56 732,260 +11.91(+3.91%)
Feb 21, 2024 307.81 309.11 300.08 304.65 920,685 -8.88(-2.83%)
Feb 20, 2024 304.33 314.70 303.01 313.53 1,031,755 +4.76(+1.54%)
Feb 16, 2024 307.19 314.32 305.08 308.77 764,443 -1.00(-0.32%)
Feb 15, 2024 307.36 312.48 305.43 309.77 711,581 +7.02(+2.32%)
Feb 14, 2024 295.33 303.13 293.30 302.75 757,123 +10.36(+3.54%)
Feb 13, 2024 290.97 296.17 288.33 292.39 867,300 -10.05(-3.32%)
Feb 12, 2024 294.71 303.88 294.71 302.44 827,518 +6.07(+2.05%)
Feb 09, 2024 292.83 298.54 291.06 296.37 855,677 +1.37(+0.46%)
Feb 08, 2024 285.37 296.60 283.67 295.00 1,150,631 +10.27(+3.61%)
Feb 07, 2024 288.18 291.04 282.59 284.73 835,439 -3.71(-1.29%)
Feb 06, 2024 276.50 293.92 276.02 288.44 1,440,927 +12.86(+4.67%)
Feb 05, 2024 272.06 276.42 267.93 275.58 675,502 +1.68(+0.61%)
Feb 02, 2024 270.00 277.29 263.85 273.90 1,259,936 +0.52(+0.19%)
Feb 01, 2024 303.00 308.00 266.30 273.38 4,919,966 +6.06(+2.27%)
Jan 31, 2024 264.55 274.00 262.00 267.32 1,507,792 +2.58(+0.97%)
Jan 30, 2024 267.78 271.00 264.05 264.74 1,112,944 -5.65(-2.09%)
Jan 29, 2024 263.14 274.80 263.14 270.39 1,166,168 +6.11(+2.31%)
Jan 26, 2024 264.55 269.85 262.60 264.28 894,511 +2.17(+0.83%)
Jan 25, 2024 261.34 262.56 254.28 262.11 894,100 +5.04(+1.96%)
Jan 24, 2024 269.00 269.00 257.05 257.07 957,158 -9.36(-3.51%)
Jan 23, 2024 274.10 274.10 264.26 266.43 554,389 -5.18(-1.91%)
Jan 22, 2024 269.00 273.38 266.05 271.61 534,365 +5.27(+1.98%)
Jan 19, 2024 264.20 267.21 260.45 266.34 644,203 +1.83(+0.69%)
Jan 18, 2024 264.09 264.68 259.22 264.51 614,486 +4.95(+1.91%)
Jan 17, 2024 261.00 264.79 256.81 259.56 991,039 -7.90(-2.95%)
Jan 16, 2024 268.50 268.92 264.58 267.46 467,898 -4.18(-1.54%)
Jan 12, 2024 276.36 279.14 270.13 271.64 440,385 -4.72(-1.71%)
Jan 11, 2024 276.89 280.22 273.85 276.36 675,381 -0.43(-0.16%)
Jan 10, 2024 277.00 279.94 271.22 276.79 717,787 -0.73(-0.26%)
Jan 09, 2024 269.34 281.94 268.68 277.52 694,396 +3.58(+1.31%)
Jan 08, 2024 264.81 275.00 263.78 273.94 704,120 +9.26(+3.50%)
Jan 05, 2024 259.00 269.75 259.00 264.68 846,853 +3.32(+1.27%)
Jan 04, 2024 255.00 263.19 253.20 261.36 909,589 +5.14(+2.01%)
Jan 03, 2024 263.59 263.72 250.28 256.22 1,354,207 -12.70(-4.72%)
Jan 02, 2024 271.00 272.86 266.07 268.92 761,815 -5.08(-1.85%)
Dec 29, 2023 275.13 278.00 272.99 274.00 618,243 -2.67(-0.97%)
Dec 28, 2023 274.63 279.00 274.13 276.67 390,200 +1.39(+0.50%)
Dec 27, 2023 274.19 276.22 272.72 275.28 445,092 +1.09(+0.40%)
Dec 26, 2023 272.46 276.51 269.34 274.19 522,806 +2.32(+0.85%)
Dec 22, 2023 275.40 276.09 269.15 271.87 895,303 -2.23(-0.81%)
Dec 21, 2023 267.19 274.84 267.01 274.10 858,702 +12.02(+4.59%)
Dec 20, 2023 266.18 271.08 261.78 262.08 879,974 -6.23(-2.32%)
Dec 19, 2023 262.72 270.31 262.66 268.31 1,050,172 +6.62(+2.53%)
Dec 18, 2023 254.52 267.22 253.59 261.69 1,376,797 +6.68(+2.62%)
Dec 15, 2023 257.28 262.62 251.57 255.01 6,482,789 -2.01(-0.78%)
Dec 14, 2023 245.00 264.58 245.00 257.02 3,288,278 +25.66(+11.09%)
Dec 13, 2023 218.15 231.53 217.32 231.36 1,118,583 +13.89(+6.39%)
Dec 12, 2023 219.36 219.49 212.87 217.47 1,242,271 -1.21(-0.55%)
Dec 11, 2023 215.00 221.66 214.80 218.68 1,051,518 -2.55(-1.15%)
Dec 08, 2023 215.86 222.05 214.90 221.23 1,341,380 +4.62(+2.13%)
Dec 07, 2023 216.82 218.49 214.11 216.61 727,963 -0.26(-0.12%)
Dec 06, 2023 218.25 219.00 215.32 216.87 748,953 +1.52(+0.71%)
Dec 05, 2023 217.17 217.98 211.80 215.35 910,790 -4.25(-1.94%)
Dec 04, 2023 218.00 220.80 214.93 219.60 869,813 -0.85(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.