Skip to main content

Align Technology (NQ: ALGN )

252.76 -1.01 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 250.00 254.41 250.00 252.76 763,180 -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%)
May 01, 2024 282.03 291.88 277.83 284.52 764,042 +2.14(+0.76%)
Apr 30, 2024 300.00 300.00 282.01 282.38 1,218,488 -22.44(-7.36%)
Apr 29, 2024 308.45 313.29 303.46 304.82 515,062 -4.20(-1.36%)
Apr 26, 2024 311.20 324.39 307.90 309.02 737,294 -1.48(-0.48%)
Apr 25, 2024 325.00 327.00 297.28 310.50 1,654,252 -3.28(-1.05%)
Apr 24, 2024 310.65 315.77 306.31 313.78 1,104,704 +1.90(+0.61%)
Apr 23, 2024 302.55 312.43 299.96 311.88 621,304 +11.06(+3.68%)
Apr 22, 2024 300.87 303.65 297.17 300.82 446,836 +1.84(+0.62%)
Apr 19, 2024 302.99 304.75 296.50 298.98 520,396 -2.36(-0.78%)
Apr 18, 2024 304.30 308.00 298.23 301.34 417,021 +1.20(+0.40%)
Apr 17, 2024 307.52 307.52 296.90 300.14 574,888 -4.96(-1.63%)
Apr 16, 2024 302.28 308.91 297.64 305.10 502,747 +0.36(+0.12%)
Apr 15, 2024 319.62 319.81 302.95 304.74 549,891 -10.23(-3.25%)
Apr 12, 2024 319.89 323.97 311.40 314.97 631,737 -9.93(-3.06%)
Apr 11, 2024 328.36 331.63 319.55 324.90 515,568 -2.92(-0.89%)
Apr 10, 2024 322.56 328.77 320.48 327.82 776,316 -2.43(-0.74%)
Apr 09, 2024 322.52 330.92 322.21 330.25 600,105 +10.19(+3.18%)
Apr 08, 2024 318.91 321.97 316.35 320.06 644,316 +2.48(+0.78%)
Apr 05, 2024 311.95 322.31 311.95 317.58 595,357 +2.63(+0.84%)
Apr 04, 2024 310.38 319.45 308.19 314.95 649,369 +4.84(+1.56%)
Apr 03, 2024 309.19 314.44 309.15 310.11 527,054 -1.96(-0.63%)
Apr 02, 2024 312.41 312.51 300.78 312.07 828,990 -7.58(-2.37%)
Apr 01, 2024 327.01 328.09 313.06 319.65 562,890 -8.27(-2.52%)
Mar 28, 2024 329.38 329.99 326.07 327.92 367,302 +0.02(+0.01%)
Mar 27, 2024 325.10 328.20 324.27 327.90 404,606 +7.96(+2.49%)
Mar 26, 2024 322.39 323.45 317.13 319.94 414,369 +0.66(+0.21%)
Mar 25, 2024 318.17 323.21 316.19 319.28 380,757 -0.14(-0.04%)
Mar 22, 2024 320.07 324.04 315.00 319.42 456,912 -1.85(-0.58%)
Mar 21, 2024 331.01 335.40 321.03 321.27 454,849 -7.87(-2.39%)
Mar 20, 2024 317.98 329.41 317.88 329.14 596,163 +11.94(+3.76%)
Mar 19, 2024 314.48 319.68 312.61 317.20 397,460 +1.06(+0.34%)
Mar 18, 2024 318.56 320.09 315.40 316.14 484,316 +1.79(+0.57%)
Mar 15, 2024 312.46 319.77 312.46 314.35 744,761 -2.57(-0.81%)
Mar 14, 2024 322.26 322.65 312.68 316.92 642,523 -3.77(-1.18%)
Mar 13, 2024 315.00 325.90 315.00 320.69 694,753 +10.01(+3.22%)
Mar 12, 2024 309.62 312.43 305.74 310.68 310,062 +2.59(+0.84%)
Mar 11, 2024 310.24 314.82 305.94 308.09 427,386 -4.40(-1.41%)
Mar 08, 2024 312.96 318.64 310.52 312.49 411,624 +1.69(+0.54%)
Mar 07, 2024 308.17 312.77 306.56 310.80 512,452 +7.01(+2.31%)
Mar 06, 2024 304.99 306.50 302.49 303.79 370,176 +4.30(+1.44%)
Mar 05, 2024 303.78 305.02 296.14 299.49 572,326 -8.55(-2.78%)
Mar 04, 2024 301.53 310.37 299.41 308.04 614,820 +8.03(+2.68%)
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.