Align Technology Inc. (ALGN)
NASDAQ: ALGN
· Real-Time Price · USD
132.17
3.47 (2.70%)
At close: Oct 03, 2025, 3:59 PM
132.89
0.55%
After-hours: Oct 03, 2025, 07:55 PM EDT
ALGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 129.73 | 134.98 | 129.50 | 132.17 | 132.17 | 2.70% | 1,605,478 |
| Oct 2, 2025 | 128.42 | 130.20 | 127.31 | 128.70 | 128.70 | 0.93% | 1,094,722 |
| Oct 1, 2025 | 126.31 | 128.09 | 125.06 | 127.52 | 127.52 | 1.84% | 1,284,085 |
| Sep 30, 2025 | 125.60 | 125.93 | 123.02 | 125.22 | 125.22 | -0.91% | 1,435,356 |
| Sep 29, 2025 | 127.94 | 127.94 | 125.25 | 126.37 | 126.37 | 0.14% | 942,512 |
| Sep 26, 2025 | 125.46 | 127.00 | 124.55 | 126.19 | 126.19 | 1.05% | 909,276 |
| Sep 25, 2025 | 125.74 | 126.66 | 122.00 | 124.88 | 124.88 | -2.57% | 1,623,300 |
| Sep 24, 2025 | 128.90 | 130.29 | 127.62 | 128.18 | 128.18 | -0.64% | 938,530 |
| Sep 23, 2025 | 132.40 | 132.41 | 128.91 | 129.00 | 129.00 | -1.66% | 961,128 |
| Sep 22, 2025 | 130.99 | 131.97 | 129.38 | 131.18 | 131.18 | -0.16% | 796,512 |
| Sep 19, 2025 | 131.84 | 132.00 | 130.10 | 131.39 | 131.39 | -0.89% | 2,284,689 |
| Sep 18, 2025 | 131.93 | 132.89 | 129.32 | 132.57 | 132.57 | 2.42% | 1,223,100 |
| Sep 17, 2025 | 131.51 | 134.82 | 128.52 | 129.44 | 129.44 | -1.81% | 1,453,124 |
| Sep 16, 2025 | 131.76 | 133.23 | 131.27 | 131.82 | 131.82 | 0.58% | 761,236 |
| Sep 15, 2025 | 132.90 | 133.72 | 130.84 | 131.06 | 131.06 | -0.38% | 1,057,555 |
| Sep 12, 2025 | 135.52 | 135.52 | 131.51 | 131.56 | 131.56 | -3.20% | 719,910 |
| Sep 11, 2025 | 133.00 | 137.69 | 132.93 | 135.91 | 135.91 | 2.23% | 1,774,885 |
| Sep 10, 2025 | 136.23 | 138.54 | 132.48 | 132.94 | 132.94 | -2.20% | 1,518,230 |
| Sep 9, 2025 | 135.82 | 140.37 | 135.17 | 135.93 | 135.93 | -0.68% | 1,762,882 |
| Sep 8, 2025 | 139.88 | 139.88 | 136.43 | 136.86 | 136.86 | -1.62% | 1,423,626 |
Page 1 of 136