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 | 10.08 | 4.52180154315 | 222.92 | 237.23 | 221 | 674504 | 228.03690637 | CS |
| 4 | 19.015 | 8.88613687875 | 213.985 | 237.23 | 204.13 | 571349 | 216.59292159 | CS |
| 12 | 28.19 | 13.7639763683 | 204.81 | 246.1899 | 204.13 | 691652 | 222.22870245 | CS |
| 26 | -17.07 | -6.82608869517 | 250.07 | 262.87 | 196.09 | 764374 | 225.15157026 | CS |
| 52 | -36 | -13.3828996283 | 269 | 335.4 | 196.09 | 763065 | 251.97128655 | CS |
| 156 | -220.74 | -48.6490060387 | 453.74 | 551.9999 | 172.05 | 889775 | 277.97613754 | CS |
| 260 | -39.11 | -14.3728639153 | 272.11 | 737.452 | 127.88 | 834201 | 329.45691066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 233.3 | 1.16 | 0.50 | 232.77 | 234.3947 | 226.12 | 508285 |
| 1737675300 | 232.14 | 0 | 0.00 | 232.14 | 232.14 | 232.14 | 0 |
| 1737588900 | 232.14 | 4.14 | 1.82 | 228 | 237.23 | 228 | 628053 |
| 1737502500 | 228 | 3.77 | 1.68 | 227.985 | 230.27 | 226.8 | 725577 |
| 1737156900 | 224.23 | 5.32 | 2.43 | 222.92 | 228 | 221 | 669883 |
| 1737070500 | 218.91 | 3.13 | 1.45 | 215.78 | 219.12 | 213.5375 | 464278 |
| 1736984100 | 215.78 | 5.32 | 2.53 | 214.55 | 218.97 | 214.45 | 469506 |
| 1736897700 | 210.46 | -3.22 | -1.51 | 213.74 | 215.35 | 208.8 | 382833 |
| 1736811300 | 213.68 | 1.56 | 0.74 | 210 | 213.81 | 207.77 | 453699 |
| 1736552100 | 212.12 | -3.25 | -1.51 | 211.375 | 215 | 208.01 | 744785 |
| 1736379300 | 215.37 | -2.19 | -1.01 | 215.08 | 215.62 | 210 | 719736 |
| 1736292900 | 217.56 | -1.32 | -0.60 | 219.56 | 226.355 | 216.84 | 661671 |
| 1736206500 | 218.88 | 10.62 | 5.10 | 215.31 | 221.96 | 213.365 | 904167 |
| 1735947300 | 208.26 | -0.23 | -0.11 | 211.46 | 212.49 | 206 | 510480 |
| 1735860900 | 208.49 | -0.02 | -0.01 | 211.03 | 215.7596 | 207.2 | 512870 |
| 1735688100 | 208.51 | 1.93 | 0.93 | 208.32 | 208.99 | 206.2627 | 431724 |
| 1735601700 | 206.58 | -4.85 | -2.29 | 207.61 | 208.225 | 204.13 | 479731 |
| 1735342500 | 211.43 | -4.07 | -1.89 | 213.985 | 214.825 | 209.665 | 382590 |
| 1735256100 | 215.5 | 2 | 0.94 | 212.1 | 216.1 | 210.51 | 570891 |
| 1735077840 | 213.5 | 5.93 | 2.86 | 207.61 | 213.57 | 207.4275 | 445557 |
| 1734996900 | 207.57 | -3.49 | -1.65 | 211.27 | 211.27 | 205.33 | 953887 |
| 1734737700 | 211.06 | -2.52 | -1.18 | 213.055 | 214.98 | 210.6 | 1408728 |
| 1734651300 | 213.58 | 0.89 | 0.42 | 217.78 | 218.8217 | 211.46 | 910207 |
| 1734564900 | 212.69 | -16.12 | -7.05 | 228.92 | 228.92 | 212.51 | 959350 |
| 1734478500 | 228.81 | -1.28 | -0.56 | 227.18 | 231.295 | 227.05 | 567088 |
| 1734392100 | 230.09 | -5.3 | -2.25 | 233.03 | 237.17 | 229.73 | 751630 |
| 1734132900 | 235.39 | -0.33 | -0.14 | 234.89 | 238.11 | 233.8 | 515608 |
| 1734046500 | 235.72 | -3.8 | -1.59 | 239.57 | 241.2848 | 235.36 | 384703 |
| 1733960100 | 239.52 | 2.36 | 1.00 | 240.35 | 246.1899 | 237.25 | 479959 |
| 1733873700 | 237.16 | -0.41 | -0.17 | 236.71 | 239.48 | 233.94 | 574907 |
| 1733787300 | 237.57 | 5.22 | 2.25 | 233 | 240 | 232 | 536374 |
| 1733528100 | 232.35 | 4.54 | 1.99 | 230.03 | 240.6 | 229.535 | 553360 |
| 1733441700 | 227.81 | -7.48 | -3.18 | 235.3 | 235.31 | 226.67 | 520615 |
| 1733355300 | 235.29 | 1.28 | 0.55 | 235.425 | 237.205 | 233.6001 | 602711 |
| 1733268900 | 234.01 | -0.13 | -0.06 | 233.79 | 235.61 | 229.52 | 538618 |
| 1733182500 | 234.14 | 1.37 | 0.59 | 230 | 235.56 | 226.525 | 770299 |
| 1732917840 | 232.77 | 3.11 | 1.35 | 227.96 | 233.67 | 227.96 | 305673 |
| 1732750500 | 229.66 | 1.73 | 0.76 | 230.33 | 234.6 | 228.045 | 527582 |
| 1732664100 | 227.93 | -12.59 | -5.23 | 237.26 | 237.26 | 226.5201 | 1612164 |
| 1732577700 | 240.52 | 14.63 | 6.48 | 228.5201 | 241.15 | 228.5201 | 1379156 |
| 1732318500 | 225.89 | -2.32 | -1.02 | 229.05 | 230 | 216.61 | 820171 |
| 1732232100 | 228.21 | 4.34 | 1.94 | 226.18 | 229.29 | 224.528 | 463289 |
| 1732145700 | 223.87 | 1.29 | 0.58 | 221.3 | 224.24 | 219.7336 | 517904 |
| 1732059300 | 222.58 | -7.32 | -3.18 | 226.62 | 227.25 | 221.5638 | 599391 |
| 1731972900 | 229.9 | 6.21 | 2.78 | 223.78 | 231.86 | 223.4 | 934280 |
| 1731713700 | 223.69 | 2.05 | 0.92 | 223.3 | 229.3 | 221.195 | 1071205 |
| 1731627300 | 221.64 | 6.61 | 3.07 | 215.5 | 225.01 | 213.37 | 919988 |
| 1731540900 | 215.03 | -4.06 | -1.85 | 217.62 | 219.38 | 213.175 | 589432 |
| 1731454500 | 219.09 | -6.15 | -2.73 | 223.21 | 225.41 | 218.79 | 566928 |
| 1731368100 | 225.24 | 4.73 | 2.15 | 223.96 | 229 | 223.27 | 663860 |
| 1731108900 | 220.51 | -1.67 | -0.75 | 221.195 | 224.16 | 216.58 | 839271 |
| 1731022500 | 222.18 | -2.67 | -1.19 | 223.24 | 224.32 | 219.77 | 948107 |
| 1730936100 | 224.85 | 12.7 | 5.99 | 220.11 | 225.09 | 215.19 | 1159285 |
| 1730849700 | 212.15 | 1.37 | 0.65 | 207.2 | 213.26 | 206.28 | 643500 |
| 1730763300 | 210.78 | 2.2 | 1.05 | 208.97 | 216.6 | 207.38 | 726588 |
| 1730500500 | 208.58 | 3.55 | 1.73 | 204.81 | 209.06 | 205.615 | 875355 |
| 1730414100 | 205.03 | -5.83 | -2.76 | 211.135 | 211.235 | 204.925 | 1027387 |
| 1730327700 | 210.86 | -1.92 | -0.90 | 211.98 | 214.85 | 210.28 | 818613 |
| 1730241300 | 212.78 | -3.02 | -1.40 | 207.06 | 217.5 | 206.6 | 1047167 |
| 1730154900 | 215.8 | -3.5 | -1.60 | 220.96 | 222.8325 | 215.73 | 767474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
