Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 344.73 356.24 344.30 353.64 911,192 +11.85(+3.47%)
Jun 29, 2023 345.00 349.67 337.76 341.79 553,029 -3.28(-0.95%)
Jun 28, 2023 341.30 348.86 340.19 345.07 490,494 +4.38(+1.29%)
Jun 27, 2023 333.29 341.92 328.99 340.69 495,586 +9.23(+2.78%)
Jun 26, 2023 328.01 335.74 327.67 331.46 389,509 +2.63(+0.80%)
Jun 23, 2023 329.03 331.06 325.00 328.83 1,099,625 -5.57(-1.67%)
Jun 22, 2023 331.10 335.10 326.41 334.40 459,853 +3.69(+1.12%)
Jun 21, 2023 330.81 334.15 328.02 330.71 579,144 -0.72(-0.22%)
Jun 20, 2023 327.02 333.05 320.53 331.43 529,994 +1.14(+0.35%)
Jun 16, 2023 334.95 335.87 326.52 330.29 1,258,300 -2.98(-0.89%)
Jun 15, 2023 322.04 334.57 321.28 333.27 692,880 +10.81(+3.35%)
Jun 14, 2023 324.11 328.49 317.72 322.46 538,993 +0.44(+0.14%)
Jun 13, 2023 315.00 328.99 313.20 322.02 953,824 +10.73(+3.45%)
Jun 12, 2023 304.81 311.71 301.89 311.29 572,938 +6.85(+2.25%)
Jun 09, 2023 304.60 309.66 301.99 304.44 484,576 -2.32(-0.76%)
Jun 08, 2023 300.29 308.32 300.29 306.76 428,788 +5.03(+1.67%)
Jun 07, 2023 306.07 311.74 300.73 301.73 550,487 -2.95(-0.97%)
Jun 06, 2023 303.72 308.65 301.97 304.68 391,188 -0.47(-0.15%)
Jun 05, 2023 302.00 306.85 301.48 305.15 602,888 +3.15(+1.04%)
Jun 02, 2023 299.74 302.68 296.02 302.00 696,391 +4.80(+1.62%)
Jun 01, 2023 283.65 298.64 282.29 297.20 1,105,620 +14.54(+5.14%)
May 31, 2023 281.86 283.33 273.46 282.66 895,360 -2.29(-0.80%)
May 30, 2023 283.79 287.06 281.86 284.95 547,751 -0.44(-0.15%)
May 26, 2023 280.82 286.98 279.85 285.39 474,704 +5.31(+1.90%)
May 25, 2023 282.96 284.89 277.76 280.08 513,302 -1.15(-0.41%)
May 24, 2023 281.45 284.02 278.04 281.23 753,255 -1.32(-0.47%)
May 23, 2023 295.90 303.10 281.29 282.55 1,362,124 -18.28(-6.08%)
May 22, 2023 291.04 304.36 290.22 300.83 757,228 +9.84(+3.38%)
May 19, 2023 293.39 293.94 287.73 290.99 486,239 -2.43(-0.83%)
May 18, 2023 290.92 296.20 287.69 293.42 730,237 +2.06(+0.71%)
May 17, 2023 293.76 293.97 285.19 291.36 717,959 -0.94(-0.32%)
May 16, 2023 294.15 295.34 289.87 292.30 569,793 -4.98(-1.68%)
May 15, 2023 293.00 300.37 291.10 297.28 474,117 +3.57(+1.22%)
May 12, 2023 296.78 297.80 291.30 293.71 568,075 -2.37(-0.80%)
May 11, 2023 303.43 303.60 291.79 296.08 753,404 -9.18(-3.01%)
May 10, 2023 307.00 308.36 302.42 305.26 504,707 +2.52(+0.83%)
May 09, 2023 303.01 304.57 298.51 302.74 585,263 -3.33(-1.09%)
May 08, 2023 311.80 312.29 302.77 306.07 694,529 -7.57(-2.41%)
May 05, 2023 306.69 314.25 306.26 313.64 595,910 +9.53(+3.13%)
May 04, 2023 301.20 304.30 297.83 304.11 730,203 +1.00(+0.33%)
May 03, 2023 306.85 310.51 302.38 303.11 854,924 -3.73(-1.22%)
May 02, 2023 317.15 319.56 305.39 306.84 1,016,555 -10.49(-3.31%)
May 01, 2023 324.89 326.50 314.52 317.33 714,669 -7.97(-2.45%)
Apr 28, 2023 317.02 326.31 316.73 325.30 1,098,746 +7.57(+2.38%)
Apr 27, 2023 321.95 326.55 309.00 317.73 2,439,834 -36.82(-10.38%)
Apr 26, 2023 351.83 355.21 348.12 354.55 1,207,530 +3.03(+0.86%)
Apr 25, 2023 359.83 362.23 351.06 351.52 995,187 -11.54(-3.18%)
Apr 24, 2023 355.14 363.27 352.33 363.06 810,257 +7.92(+2.23%)
Apr 21, 2023 353.64 356.48 351.07 355.14 675,107 +2.75(+0.78%)
Apr 20, 2023 351.94 357.98 351.59 352.39 502,577 -3.98(-1.12%)
Apr 19, 2023 345.09 357.87 345.09 356.37 522,612 +8.32(+2.39%)
Apr 18, 2023 353.37 355.87 346.09 348.05 684,982 +0.36(+0.10%)
Apr 17, 2023 343.17 348.14 341.70 347.69 559,390 +5.42(+1.58%)
Apr 14, 2023 341.67 346.48 337.73 342.27 558,366 +0.92(+0.27%)
Apr 13, 2023 336.68 341.57 334.63 341.35 656,208 +9.10(+2.74%)
Apr 12, 2023 342.38 343.22 331.73 332.25 535,095 -6.75(-1.99%)
Apr 11, 2023 331.47 342.20 331.47 339.00 904,792 +8.34(+2.52%)
Apr 10, 2023 319.58 330.80 316.62 330.66 555,150 +7.52(+2.33%)
Apr 06, 2023 315.67 324.63 312.47 323.14 612,982 +6.12(+1.93%)
Apr 05, 2023 324.44 324.44 314.16 317.02 526,553 -9.82(-3.00%)
Apr 04, 2023 329.50 333.01 325.08 326.84 489,997 -0.51(-0.16%)
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.