Skip to main content

Align Technology (NQ: ALGN )

251.60 +0.94 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.