Align Technology (NQ: ALGN )

258.75 +7.63 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 253.08 258.93 252.51 258.75 2,794,003 +7.63(+3.04%)
Jun 23, 2022 237.98 252.57 236.62 251.12 1,164,162 +16.03(+6.82%)
Jun 22, 2022 226.48 240.80 225.86 235.09 1,600,070 +4.78(+2.08%)
Jun 21, 2022 241.14 241.99 229.97 230.31 1,412,135 -4.16(-1.77%)
Jun 17, 2022 230.96 240.31 230.84 234.47 1,941,685 +4.65(+2.02%)
Jun 16, 2022 235.59 239.22 228.35 229.82 1,506,475 -13.96(-5.73%)
Jun 15, 2022 240.99 249.53 237.12 243.78 1,396,205 +5.70(+2.39%)
Jun 14, 2022 245.03 245.63 235.55 238.08 1,011,153 -5.93(-2.43%)
Jun 13, 2022 246.89 251.97 242.67 244.01 1,273,164 -13.05(-5.07%)
Jun 10, 2022 257.40 259.34 251.63 257.06 1,547,868 -5.50(-2.09%)
Jun 09, 2022 268.72 273.91 262.73 262.55 813,613 -10.58(-3.87%)
Jun 08, 2022 275.42 277.71 272.32 273.13 750,868 -0.38(-0.14%)
Jun 07, 2022 265.76 275.75 265.76 273.51 654,213 +4.50(+1.67%)
Jun 06, 2022 280.87 281.50 266.62 269.01 829,269 -4.59(-1.68%)
Jun 03, 2022 278.66 280.46 272.85 273.60 643,248 -11.27(-3.96%)
Jun 02, 2022 266.76 287.05 264.54 284.87 1,126,653 +19.70(+7.43%)
Jun 01, 2022 281.07 283.27 263.48 265.17 1,106,497 -12.47(-4.49%)
May 31, 2022 284.70 286.40 272.17 277.64 1,677,870 -6.93(-2.44%)
May 27, 2022 276.03 284.57 275.62 284.57 953,365 +9.74(+3.54%)
May 26, 2022 274.42 279.15 268.15 274.83 983,480 -1.74(-0.63%)
May 25, 2022 267.15 281.48 266.69 276.57 909,060 +6.39(+2.37%)
May 24, 2022 273.17 274.21 265.01 270.18 1,194,961 -8.53(-3.06%)
May 23, 2022 278.46 279.55 266.05 278.71 981,723 +3.67(+1.33%)
May 20, 2022 280.00 282.41 267.01 275.04 922,622 +1.15(+0.42%)
May 19, 2022 267.07 278.80 265.51 273.89 782,764 +4.78(+1.78%)
May 18, 2022 276.50 277.41 267.31 269.11 1,321,704 -11.48(-4.09%)
May 17, 2022 279.96 285.46 273.99 280.59 1,190,217 +6.39(+2.33%)
May 16, 2022 274.66 281.62 270.12 274.20 1,101,037 -1.32(-0.48%)
May 13, 2022 264.42 276.84 264.42 275.52 1,112,521 +15.99(+6.16%)
May 12, 2022 253.82 265.40 250.64 259.53 1,196,195 +3.42(+1.34%)
May 11, 2022 258.77 269.59 255.00 256.11 1,037,546 -2.02(-0.78%)
May 10, 2022 273.50 279.60 254.48 258.13 2,246,779 -10.83(-4.03%)
May 09, 2022 274.22 277.67 265.30 268.96 1,308,162 -11.45(-4.08%)
May 06, 2022 285.85 286.34 271.53 280.41 1,243,760 -3.31(-1.17%)
May 05, 2022 305.79 309.00 280.05 283.72 1,584,295 -27.17(-8.74%)
May 04, 2022 300.03 311.62 286.70 310.89 1,120,577 +9.87(+3.28%)
May 03, 2022 304.02 311.92 297.05 301.02 1,077,773 -7.86(-2.54%)
May 02, 2022 292.48 310.97 288.02 308.88 1,683,007 +18.97(+6.54%)
Apr 29, 2022 303.33 319.09 288.88 289.91 1,760,209 -14.75(-4.84%)
Apr 28, 2022 282.00 306.95 270.37 304.66 4,214,700 -55.77(-15.47%)
Apr 27, 2022 365.02 378.98 357.22 360.43 1,298,182 -0.87(-0.24%)
Apr 26, 2022 363.22 365.54 353.93 361.30 1,143,785 -7.56(-2.05%)
Apr 25, 2022 363.45 371.16 354.86 368.86 1,065,764 +8.29(+2.30%)
Apr 22, 2022 380.57 381.60 360.17 360.57 1,235,999 -23.06(-6.01%)
Apr 21, 2022 421.74 425.03 382.31 383.63 927,224 -35.55(-8.48%)
Apr 20, 2022 427.78 431.27 418.20 419.18 626,299 -5.36(-1.26%)
Apr 19, 2022 403.17 426.70 403.01 424.54 711,734 +18.66(+4.60%)
Apr 18, 2022 408.02 409.66 401.21 405.88 435,852 -3.94(-0.96%)
Apr 14, 2022 416.00 417.87 407.37 409.82 458,011 -7.09(-1.70%)
Apr 13, 2022 409.02 420.18 407.01 416.91 441,678 +10.68(+2.63%)
Apr 12, 2022 414.06 430.44 401.08 406.23 570,184 -3.46(-0.84%)
Apr 11, 2022 414.00 425.43 408.85 409.69 689,687 -10.87(-2.58%)
Apr 08, 2022 418.98 426.63 411.43 420.56 514,388 -1.62(-0.38%)
Apr 07, 2022 418.79 426.70 415.13 422.18 541,642 +0.44(+0.10%)
Apr 06, 2022 429.66 429.66 412.69 421.74 708,241 -15.06(-3.45%)
Apr 05, 2022 446.87 446.87 434.58 436.80 614,163 -8.59(-1.93%)
Apr 04, 2022 445.43 451.19 439.22 445.39 537,405 -1.02(-0.23%)
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.