Align Technology Inc (ALGN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.10719815778 | 251.87 | 263.24 | 239.246 | 820457 | 246.5137795 | CS |
| 4 | 8.21 | 3.37318706603 | 243.39 | 263.24 | 232.8 | 780458 | 244.4728394 | CS |
| 12 | -59.6 | -19.1516709512 | 311.2 | 324.39 | 232.8 | 773886 | 258.00132541 | CS |
| 26 | -12.6 | -4.76911430734 | 264.2 | 335.4 | 232.8 | 761596 | 279.20872558 | CS |
| 52 | -103.4 | -29.1267605634 | 355 | 413.2 | 176.34 | 871552 | 271.73810607 | CS |
| 156 | -357.77 | -58.711456094 | 609.37 | 737.452 | 172.05 | 864454 | 330.14709115 | CS |
| 260 | -32.97 | -11.5859015357 | 284.57 | 737.452 | 127.88 | 866925 | 324.06089342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 251.6 | 0.94 | 0.38 | 252.02 | 257.42 | 249.98 | 651935 |
| 1721342100 | 250.66 | 0.08 | 0.03 | 251.89 | 263.24 | 249.265 | 998292 |
| 1721255700 | 250.58 | 3.04 | 1.23 | 245.73 | 253.435 | 244.91 | 751217 |
| 1721169300 | 247.54 | 7.27 | 3.03 | 242.91 | 247.7558 | 239.32 | 693690 |
| 1721082900 | 240.27 | -2.38 | -0.98 | 243 | 245.7 | 239.246 | 628276 |
| 1720823700 | 242.65 | -13.65 | -5.33 | 251.87 | 255 | 242.165 | 1030808 |
| 1720737300 | 256.3 | 7.17 | 2.88 | 254.24 | 259.24 | 250.5 | 947779 |
| 1720650900 | 249.13 | 1.65 | 0.67 | 248.44 | 249.3 | 243.235 | 755160 |
| 1720564500 | 247.48 | -1.46 | -0.59 | 247.05 | 249.32 | 245.735 | 654089 |
| 1720478100 | 248.94 | 5.34 | 2.19 | 244.39 | 249.46 | 243.81 | 622516 |
| 1720218900 | 243.6 | 0.23 | 0.09 | 242.7 | 244.81 | 240.76 | 356662 |
| 1720040640 | 243.37 | 3.63 | 1.51 | 240.01 | 243.53 | 237.0811 | 368231 |
| 1719959700 | 239.74 | 1.1 | 0.46 | 238.57 | 241.77 | 236.395 | 460849 |
| 1719873300 | 238.64 | -2.79 | -1.16 | 241.65 | 247.35 | 238.52 | 548078 |
| 1719614100 | 241.43 | -1.57 | -0.65 | 243.93 | 243.93 | 240.17 | 1345925 |
| 1719527700 | 243 | -0.61 | -0.25 | 242.77 | 244.79 | 239 | 680327 |
| 1719441300 | 243.61 | 8.38 | 3.56 | 234 | 244.86 | 232.8 | 1223747 |
| 1719354900 | 235.23 | -1.85 | -0.78 | 237.49 | 238.42 | 233.42 | 729098 |
| 1719268500 | 237.08 | -5.11 | -2.11 | 241.45 | 244.42 | 236.275 | 825035 |
| 1719009300 | 242.19 | -0.42 | -0.17 | 243.39 | 244.55 | 240.465 | 1208918 |
| 1718922900 | 242.61 | 0.41 | 0.17 | 239.44 | 244.925 | 237.74 | 950263 |
| 1718750100 | 242.2 | -3.32 | -1.35 | 245.69 | 247.36 | 241.89 | 885278 |
| 1718663700 | 245.52 | -10.49 | -4.10 | 251.42 | 253.62 | 244.6 | 1045985 |
| 1718404500 | 256.01 | -15.27 | -5.63 | 269.33999 | 270.27999 | 252.11 | 1078431 |
| 1718318100 | 271.27999 | 5.15 | 1.94 | 264.16 | 271.58999 | 263.58 | 921714 |
| 1718231700 | 266.13 | 12.85 | 5.07 | 259.61 | 267.689 | 259.61 | 1016706 |
| 1718145300 | 253.28 | -2.42 | -0.95 | 254.3 | 255.7 | 252.37 | 596376 |
| 1718058900 | 255.7 | 0.16 | 0.06 | 254.4 | 257.01 | 252.34 | 856681 |
| 1717799700 | 255.54 | -1.92 | -0.75 | 252.955 | 260 | 252.585 | 773197 |
| 1717713300 | 257.45999 | 1.45 | 0.57 | 253.8 | 259.61 | 253.8 | 1110542 |
| 1717626900 | 256.01 | 7.1 | 2.85 | 250.82 | 257.29 | 248.1395 | 980299 |
| 1717540500 | 248.91 | -5.62 | -2.21 | 253.26 | 254.48 | 246.335 | 893817 |
| 1717454100 | 254.53 | -2.68 | -1.04 | 257.20999 | 259.526 | 253.88 | 798754 |
| 1717194900 | 257.20999 | 0.71 | 0.28 | 257.36 | 258.32 | 252.9 | 1024019 |
| 1717108500 | 256.5 | 3.74 | 1.48 | 253.7 | 260.22 | 251.68 | 1282091 |
| 1717022100 | 252.76 | -1.01 | -0.40 | 250 | 254.415 | 250 | 763179 |
| 1716935700 | 253.77 | -1.85 | -0.72 | 255.62 | 257.07 | 251.72 | 722418 |
| 1716590100 | 255.62 | 3.23 | 1.28 | 253.31 | 257.97 | 252.39 | 839001 |
| 1716503700 | 252.39 | -8.73 | -3.34 | 261.52999 | 262.19 | 249.725 | 868503 |
| 1716417300 | 261.12 | -2.9 | -1.10 | 264.01 | 264.68 | 260.2201 | 461014 |
| 1716330900 | 264.02 | -3.42 | -1.28 | 265.45 | 267.2421 | 262.02 | 502728 |
| 1716244500 | 267.44 | -4.06 | -1.50 | 269.74 | 272.17 | 266.52 | 822220 |
| 1715985300 | 271.5 | -2.06 | -0.75 | 274.2 | 274.7 | 268.35 | 590619 |
| 1715898900 | 273.56 | -6.76 | -2.41 | 279.88 | 283 | 273.37 | 534078 |
| 1715812500 | 280.32 | 2.24 | 0.81 | 282 | 282.77999 | 275.56 | 537476 |
| 1715726100 | 278.08 | 5.34 | 1.96 | 274.63 | 281.39999 | 273.62 | 455025 |
| 1715639700 | 272.74 | 1.04 | 0.38 | 273.23 | 276.74 | 270.855 | 464179 |
| 1715380500 | 271.7 | -8.69 | -3.10 | 280.70999 | 282.73 | 266.5 | 729847 |
| 1715294100 | 280.39 | 6.74 | 2.46 | 274.41 | 280.62 | 272.52999 | 572933 |
| 1715207700 | 273.64999 | -12.87 | -4.49 | 281.79 | 281.79 | 263.99 | 1226451 |
| 1715121300 | 286.52 | -0.85 | -0.30 | 288 | 291.8 | 285.55 | 423419 |
| 1715034900 | 287.37 | -0.5 | -0.17 | 290.95 | 291.5 | 285.62 | 362401 |
| 1714775700 | 287.87 | 1.33 | 0.46 | 291.89999 | 295.69 | 287.02 | 353638 |
| 1714689300 | 286.54 | 2.02 | 0.71 | 287.98 | 288.8 | 280.99 | 604789 |
| 1714602900 | 284.52 | 2.14 | 0.76 | 282.02999 | 291.875 | 277.83499 | 764042 |
| 1714516500 | 282.38 | -22.44 | -7.36 | 300 | 300 | 282.01 | 1218464 |
| 1714430100 | 304.82 | -4.2 | -1.36 | 308.45 | 313.29 | 303.45999 | 515009 |
| 1714170900 | 309.02 | -1.48 | -0.48 | 311.2 | 324.39 | 307.89999 | 737234 |
| 1714084500 | 310.5 | -3.28 | -1.05 | 324.27 | 324.27 | 297.27999 | 1554851 |
| 1713998100 | 313.77999 | 1.9 | 0.61 | 310.64999 | 315.77 | 306.31 | 1104469 |
| 1713911700 | 311.88 | 11.06 | 3.68 | 302.55 | 312.43 | 299.95999 | 621299 |
| 1713825300 | 300.82 | 1.84 | 0.62 | 300.87 | 303.64999 | 297.17 | 446719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
