Align Technology Inc. (ALGN)
164.22
-1.40 (-0.85%)
At close: Apr 15, 2025, 3:59 PM
163.60
-0.38%
After-hours: Apr 15, 2025, 06:00 PM EDT
Align Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 166.42 | 166.42 | 168.88 | 168.88 | 163.45 | 163.45 | 165.62 | 165.62 | 0.90% | 1,090,137 |
| Apr 11, 2025 | 160.27 | 160.27 | 165.50 | 165.50 | 156.78 | 156.78 | 164.14 | 164.14 | 2.50% | 1,222,200 |
| Apr 10, 2025 | 161.98 | 161.98 | 165.42 | 165.42 | 155.83 | 155.83 | 160.14 | 160.14 | -2.96% | 1,827,987 |
| Apr 9, 2025 | 142.50 | 142.50 | 167.98 | 167.98 | 142.50 | 142.50 | 165.03 | 165.03 | 14.35% | 2,157,197 |
| Apr 8, 2025 | 158.53 | 158.53 | 158.96 | 158.96 | 141.74 | 141.74 | 144.32 | 144.32 | -5.89% | 1,610,273 |
| Apr 7, 2025 | 148.50 | 148.50 | 162.79 | 162.79 | 145.12 | 145.12 | 153.35 | 153.35 | -0.10% | 2,101,450 |
| Apr 4, 2025 | 150.56 | 150.56 | 155.40 | 155.40 | 143.00 | 143.00 | 153.51 | 153.51 | -0.47% | 2,165,237 |
| Apr 3, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 150.80 | 150.80 | 154.24 | 154.24 | -5.94% | 1,873,396 |
| Apr 2, 2025 | 155.74 | 155.74 | 164.13 | 164.13 | 155.35 | 155.35 | 163.98 | 163.98 | 3.73% | 799,607 |
| Apr 1, 2025 | 157.06 | 157.06 | 162.02 | 162.02 | 156.05 | 156.05 | 158.08 | 158.08 | -0.49% | 988,100 |
| Mar 31, 2025 | 157.10 | 157.10 | 159.88 | 159.88 | 153.77 | 153.77 | 158.86 | 158.86 | -0.22% | 1,387,616 |
| Mar 28, 2025 | 162.25 | 162.25 | 164.25 | 164.25 | 157.57 | 157.57 | 159.21 | 159.21 | -3.09% | 1,330,700 |
| Mar 27, 2025 | 165.83 | 165.83 | 167.44 | 167.44 | 163.44 | 163.44 | 164.29 | 164.29 | -1.30% | 659,700 |
| Mar 26, 2025 | 168.90 | 168.90 | 169.29 | 169.29 | 164.79 | 164.79 | 166.46 | 166.46 | -2.08% | 868,434 |
| Mar 25, 2025 | 170.92 | 170.92 | 172.56 | 172.56 | 168.62 | 168.62 | 170.00 | 170.00 | -0.22% | 570,900 |
| Mar 24, 2025 | 171.31 | 171.31 | 172.83 | 172.83 | 169.62 | 169.62 | 170.37 | 170.37 | 1.04% | 726,821 |
| Mar 21, 2025 | 165.81 | 165.81 | 169.45 | 169.45 | 163.24 | 163.24 | 168.61 | 168.61 | -0.12% | 1,881,400 |
| Mar 20, 2025 | 165.17 | 165.17 | 170.73 | 170.73 | 163.90 | 163.90 | 168.81 | 168.81 | 1.61% | 1,228,060 |
| Mar 19, 2025 | 164.15 | 164.15 | 168.14 | 168.14 | 162.58 | 162.58 | 166.14 | 166.14 | 0.98% | 1,390,637 |
| Mar 18, 2025 | 168.00 | 168.00 | 170.09 | 170.09 | 163.44 | 163.44 | 164.53 | 164.53 | -2.98% | 1,255,784 |
| Mar 17, 2025 | 166.20 | 166.20 | 171.52 | 171.52 | 165.29 | 165.29 | 169.59 | 169.59 | 2.04% | 1,029,590 |
| Mar 14, 2025 | 163.74 | 163.74 | 166.65 | 166.65 | 162.47 | 162.47 | 166.20 | 166.20 | 3.54% | 1,300,623 |
| Mar 13, 2025 | 163.58 | 163.58 | 164.53 | 164.53 | 158.13 | 158.13 | 160.51 | 160.51 | -2.47% | 1,543,137 |
| Mar 12, 2025 | 168.88 | 168.88 | 171.05 | 171.05 | 164.28 | 164.28 | 164.57 | 164.57 | -0.35% | 1,932,911 |
| Mar 11, 2025 | 165.00 | 165.00 | 165.50 | 165.50 | 159.56 | 159.56 | 165.14 | 165.14 | 1.07% | 1,708,742 |
| Mar 10, 2025 | 171.78 | 171.78 | 172.00 | 172.00 | 162.56 | 162.56 | 163.39 | 163.39 | -5.96% | 1,738,300 |
| Mar 7, 2025 | 171.05 | 171.05 | 176.54 | 176.54 | 169.12 | 169.12 | 173.75 | 173.75 | 1.02% | 1,688,000 |
| Mar 6, 2025 | 171.50 | 171.50 | 176.34 | 176.34 | 170.50 | 170.50 | 172.00 | 172.00 | -1.26% | 1,132,600 |
| Mar 5, 2025 | 169.93 | 169.93 | 174.95 | 174.95 | 169.29 | 169.29 | 174.19 | 174.19 | 2.54% | 1,083,832 |
| Mar 4, 2025 | 173.00 | 173.00 | 173.81 | 173.81 | 167.32 | 167.32 | 169.88 | 169.88 | -2.98% | 1,804,763 |
| Mar 3, 2025 | 188.63 | 188.63 | 188.76 | 188.76 | 174.89 | 174.89 | 175.09 | 175.09 | -6.38% | 1,593,061 |
| Feb 28, 2025 | 185.00 | 185.00 | 188.11 | 188.11 | 183.25 | 183.25 | 187.03 | 187.03 | 0.68% | 857,102 |
| Feb 27, 2025 | 191.11 | 191.11 | 192.00 | 192.00 | 185.60 | 185.60 | 185.77 | 185.77 | -2.85% | 728,322 |
| Feb 26, 2025 | 185.79 | 185.79 | 193.64 | 193.64 | 185.64 | 185.64 | 191.21 | 191.21 | 2.46% | 1,211,336 |
| Feb 25, 2025 | 191.00 | 191.00 | 193.50 | 193.50 | 183.26 | 183.26 | 186.62 | 186.62 | -2.15% | 1,499,521 |
| Feb 24, 2025 | 191.11 | 191.11 | 192.69 | 192.69 | 185.20 | 185.20 | 190.72 | 190.72 | 0.15% | 1,028,942 |
| Feb 21, 2025 | 197.30 | 197.30 | 198.40 | 198.40 | 186.82 | 186.82 | 190.43 | 190.43 | -3.85% | 1,695,184 |
| Feb 20, 2025 | 201.17 | 201.17 | 201.30 | 201.30 | 197.82 | 197.82 | 198.06 | 198.06 | -1.85% | 793,600 |
| Feb 19, 2025 | 201.89 | 201.89 | 203.02 | 203.02 | 199.12 | 199.12 | 201.79 | 201.79 | -0.22% | 618,446 |
| Feb 18, 2025 | 207.03 | 207.03 | 207.42 | 207.42 | 200.76 | 200.76 | 202.24 | 202.24 | -2.19% | 880,700 |
| Feb 14, 2025 | 206.00 | 206.00 | 208.65 | 208.65 | 202.00 | 202.00 | 206.77 | 206.77 | 0.92% | 880,600 |
| Feb 13, 2025 | 205.11 | 205.11 | 206.45 | 206.45 | 203.86 | 203.86 | 204.89 | 204.89 | -0.22% | 824,153 |
| Feb 12, 2025 | 207.14 | 207.14 | 208.79 | 208.79 | 204.50 | 204.50 | 205.34 | 205.34 | -2.46% | 661,000 |
| Feb 11, 2025 | 211.08 | 211.08 | 212.23 | 212.23 | 206.56 | 206.56 | 210.52 | 210.52 | -0.71% | 650,700 |
| Feb 10, 2025 | 214.57 | 214.57 | 216.95 | 216.95 | 211.59 | 211.59 | 212.03 | 212.03 | 0.70% | 932,485 |
| Feb 7, 2025 | 218.23 | 218.23 | 224.18 | 224.18 | 210.53 | 210.53 | 210.55 | 210.55 | -3.59% | 1,396,179 |
| Feb 6, 2025 | 227.46 | 227.46 | 232.20 | 232.20 | 211.00 | 211.00 | 218.38 | 218.38 | 0.93% | 2,298,310 |
| Feb 5, 2025 | 217.01 | 217.01 | 218.21 | 218.21 | 214.30 | 214.30 | 216.36 | 216.36 | 0.75% | 1,226,941 |
| Feb 4, 2025 | 212.84 | 212.84 | 217.62 | 217.62 | 212.62 | 212.62 | 214.75 | 214.75 | -0.50% | 889,800 |
| Feb 3, 2025 | 213.90 | 213.90 | 220.32 | 220.32 | 209.15 | 209.15 | 215.82 | 215.82 | -1.50% | 1,432,819 |