Align Technology Inc (ALGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.78 | 10.3292502823 | 230.22 | 262.87 | 230.22 | 811848 | 250.79336015 | CS |
| 4 | 23.01 | 9.96147019351 | 230.99 | 262.87 | 218.25 | 621243 | 236.09349136 | CS |
| 12 | 12.35 | 5.11069728947 | 241.65 | 263.24 | 196.09 | 777748 | 233.12223205 | CS |
| 26 | -63.98 | -20.1207623121 | 317.98 | 335.4 | 196.09 | 747148 | 257.15097369 | CS |
| 52 | -64.21 | -20.1784984758 | 318.21 | 335.4 | 176.34 | 883973 | 253.43244303 | CS |
| 156 | -454.02 | -64.1253071947 | 708.02 | 737.452 | 172.05 | 880648 | 312.45285689 | CS |
| 260 | 73.2 | 40.4867256637 | 180.8 | 737.452 | 127.88 | 842953 | 329.68347585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 252.85 | -4.32 | -1.68 | 254.74 | 255.03 | 248.94 | 882801 |
| 1726785300 | 257.17 | 4.16 | 1.64 | 259.99 | 260.88 | 256.48 | 514010 |
| 1726698900 | 253.01 | -0.15 | -0.06 | 253.16 | 262.87 | 249.31 | 912366 |
| 1726612500 | 253.16 | 3.6 | 1.44 | 252.62 | 259.52 | 251.1 | 855507 |
| 1726526100 | 249.56 | 5.83 | 2.39 | 244.85 | 250.15 | 243.69 | 896981 |
| 1726266900 | 243.73 | 14.87 | 6.50 | 230.22 | 243.96 | 230.22 | 880377 |
| 1726180500 | 228.86 | 3.71 | 1.65 | 226.09 | 230.3299 | 221.86 | 360936 |
| 1726094100 | 225.15 | -2 | -0.88 | 225.77 | 226.065 | 219.41 | 663724 |
| 1726007700 | 227.15 | 5.77 | 2.61 | 221.37 | 227.85 | 218.56 | 427871 |
| 1725921300 | 221.38 | 0.23 | 0.10 | 221.91 | 229.56 | 219.68 | 620602 |
| 1725662100 | 221.15 | -5.37 | -2.37 | 226.99 | 228.51 | 218.25 | 635768 |
| 1725575700 | 226.52 | 4.18 | 1.88 | 222.41 | 228.27 | 218.91 | 570253 |
| 1725489300 | 222.34 | -4.16 | -1.84 | 224.25 | 227.06 | 221.57 | 760388 |
| 1725402900 | 226.5 | -10.72 | -4.52 | 234.23 | 238.76 | 226.192 | 508150 |
| 1725057300 | 237.22 | 2.07 | 0.88 | 236.45 | 240.75 | 234.435 | 493501 |
| 1724970900 | 235.15 | 4.22 | 1.83 | 234.27 | 238 | 232.4 | 356798 |
| 1724884500 | 230.93 | -5.35 | -2.26 | 234.17 | 235.72 | 228.88 | 562379 |
| 1724798100 | 236.28 | 4.63 | 2.00 | 231.22 | 238.96 | 229.77 | 602731 |
| 1724711700 | 231.65 | -2.32 | -0.99 | 233.97 | 233.97 | 228.65 | 631370 |
| 1724452500 | 233.97 | 5.28 | 2.31 | 230.99 | 236.04 | 226.52 | 549896 |
| 1724366100 | 228.69 | -6.44 | -2.74 | 234.19 | 234.67 | 228.16 | 691749 |
| 1724279700 | 235.13 | 1.9 | 0.81 | 234.22 | 235.44 | 231.19 | 460662 |
| 1724193300 | 233.23 | -6.78 | -2.82 | 237.5 | 242.14 | 232.73 | 692854 |
| 1724106900 | 240.01 | -0.34 | -0.14 | 238.73 | 243.21 | 234.285 | 649941 |
| 1723847700 | 240.35 | 5.02 | 2.13 | 233.12 | 245.19 | 233.11 | 1027782 |
| 1723761300 | 235.33 | 15.3 | 6.95 | 227 | 238.455 | 226.45 | 1461042 |
| 1723674900 | 220.03 | 0.2 | 0.09 | 221.44 | 226.85 | 218 | 631922 |
| 1723588500 | 219.83 | 6.26 | 2.93 | 214.99 | 222.8 | 214.2 | 754248 |
| 1723502100 | 213.57 | -1.35 | -0.63 | 213.74 | 215.34 | 211.35 | 641287 |
| 1723242900 | 214.92 | 0.77 | 0.36 | 213.67 | 216.71 | 211.65 | 758931 |
| 1723156500 | 214.15 | 10.12 | 4.96 | 205.57 | 214.32 | 202.93 | 981113 |
| 1723070100 | 204.03 | -2.33 | -1.13 | 210 | 214.34 | 203.06 | 742664 |
| 1722983700 | 206.36 | -1.58 | -0.76 | 208.1 | 209.26 | 203.43 | 918736 |
| 1722897300 | 207.94 | -5.55 | -2.60 | 202.82 | 212.69 | 196.09 | 1409936 |
| 1722638100 | 213.49 | -14.84 | -6.50 | 224.02 | 225.12 | 209.18 | 1381925 |
| 1722551700 | 228.33 | -3.55 | -1.53 | 230.35 | 233.5 | 226.27 | 720798 |
| 1722465300 | 231.88 | 0.72 | 0.31 | 231.78 | 238.98 | 226.59 | 856645 |
| 1722378900 | 231.16 | 7.2 | 3.21 | 220.91 | 232.84 | 220.39 | 1253238 |
| 1722292500 | 223.96 | 3.51 | 1.59 | 221.38 | 225.71 | 217.55 | 1136221 |
| 1722033300 | 220.45 | -5.6 | -2.48 | 226.39 | 226.51 | 218.85 | 1185755 |
| 1721946900 | 226.05 | -18.75 | -7.66 | 228.11 | 244.36 | 225.9 | 2099913 |
| 1721860500 | 244.8 | -5.85 | -2.33 | 250.07 | 251.625 | 244.47 | 1264128 |
| 1721774100 | 250.65 | 1.34 | 0.54 | 250 | 252.48 | 247.87 | 567768 |
| 1721687700 | 249.31 | -2.29 | -0.91 | 252 | 254.16 | 244.53 | 721039 |
| 1721428500 | 251.6 | 0.94 | 0.38 | 253.46 | 257.42 | 249.98 | 682056 |
| 1721342100 | 250.66 | 0.08 | 0.03 | 251.89 | 263.24 | 249.265 | 998292 |
| 1721255700 | 250.58 | 3.04 | 1.23 | 245.61 | 253.435 | 244.91 | 758969 |
| 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 | 960077 |
| 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 | -4.36 | -1.79 | 241.65 | 247.35 | 238.52 | 548078 |
| 1719614100 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
