Register for streaming realtime charts, analysis tools, and prices.
ALGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 309.02 | -1.48 | -0.48% | 311.20 | 324.39 | 307.90 | 737,234 |
| Apr 25 2024 | 310.50 | -3.28 | -1.05% | 324.27 | 327.49 | 297.28 | 1,654,227 |
| Apr 24 2024 | 313.78 | 1.90 | 0.61% | 310.65 | 315.77 | 306.31 | 1,104,469 |
| Apr 23 2024 | 311.88 | 11.06 | 3.68% | 302.55 | 312.43 | 299.96 | 621,299 |
| Apr 22 2024 | 300.82 | 1.84 | 0.62% | 300.87 | 303.65 | 297.17 | 446,719 |
| Apr 19 2024 | 298.98 | -2.36 | -0.78% | 302.99 | 304.75 | 296.50 | 520,375 |
| Apr 18 2024 | 301.34 | 1.20 | 0.40% | 304.30 | 308.00 | 298.23 | 417,020 |
| Apr 17 2024 | 300.14 | -4.96 | -1.63% | 307.52 | 307.52 | 296.90 | 571,763 |
| Apr 16 2024 | 305.10 | 0.36 | 0.12% | 302.28 | 308.91 | 297.64 | 502,707 |
| Apr 15 2024 | 304.74 | -10.23 | -3.25% | 319.62 | 319.81 | 302.95 | 549,858 |
| Apr 12 2024 | 314.97 | -9.93 | -3.06% | 320.10 | 323.97 | 311.40 | 631,487 |
| Apr 11 2024 | 324.90 | -2.92 | -0.89% | 328.36 | 331.635 | 319.55 | 515,568 |
| Apr 10 2024 | 327.82 | -2.43 | -0.74% | 322.56 | 328.77 | 320.48 | 776,316 |
| Apr 09 2024 | 330.25 | 10.19 | 3.18% | 322.52 | 330.92 | 321.52 | 600,103 |
| Apr 08 2024 | 320.06 | 2.48 | 0.78% | 318.91 | 321.97 | 316.35 | 643,922 |
| Apr 05 2024 | 317.58 | 2.63 | 0.84% | 311.95 | 322.305 | 311.95 | 595,357 |
| Apr 04 2024 | 314.95 | 4.84 | 1.56% | 310.38 | 319.45 | 308.19 | 649,369 |
| Apr 03 2024 | 310.11 | -1.96 | -0.63% | 309.19 | 314.435 | 309.05 | 527,049 |
| Apr 02 2024 | 312.07 | -7.58 | -2.37% | 312.41 | 312.51 | 300.78 | 828,940 |
| Apr 01 2024 | 319.65 | -8.27 | -2.52% | 327.01 | 328.09 | 313.055 | 562,849 |
| Mar 28 2024 | 327.92 | 0.02 | 0.01% | 329.38 | 329.9939 | 326.0701 | 366,291 |
| Mar 27 2024 | 327.90 | 7.96 | 2.49% | 325.10 | 328.20 | 324.27 | 404,605 |
| Mar 26 2024 | 319.94 | 0.66 | 0.21% | 322.39 | 323.45 | 317.13 | 410,049 |
| Mar 25 2024 | 319.28 | -0.14 | -0.04% | 318.17 | 323.21 | 316.19 | 380,727 |
| Mar 22 2024 | 319.42 | -1.85 | -0.58% | 320.07 | 324.04 | 315.00 | 456,932 |
| Mar 21 2024 | 321.27 | -7.87 | -2.39% | 331.01 | 335.40 | 321.03 | 454,849 |
| Mar 20 2024 | 329.14 | 11.94 | 3.76% | 317.98 | 329.41 | 317.88 | 596,086 |
| Mar 19 2024 | 317.20 | 1.06 | 0.34% | 314.48 | 319.6825 | 312.61 | 397,459 |
| Mar 18 2024 | 316.14 | 1.79 | 0.57% | 318.00 | 320.09 | 315.40 | 484,291 |
| Mar 15 2024 | 314.35 | -2.57 | -0.81% | 312.46 | 319.766 | 312.46 | 744,759 |
| Mar 14 2024 | 316.92 | -3.77 | -1.18% | 322.26 | 322.65 | 312.68 | 642,503 |
| Mar 13 2024 | 320.69 | 10.01 | 3.22% | 315.00 | 325.90 | 315.00 | 694,744 |
| Mar 12 2024 | 310.68 | 2.59 | 0.84% | 309.62 | 312.43 | 305.74 | 310,062 |
| Mar 11 2024 | 308.09 | -4.40 | -1.41% | 310.24 | 314.82 | 305.94 | 427,366 |
| Mar 08 2024 | 312.49 | 1.69 | 0.54% | 312.96 | 318.64 | 310.52 | 409,867 |
| Mar 07 2024 | 310.80 | 7.01 | 2.31% | 308.17 | 312.77 | 306.5575 | 512,452 |
| Mar 06 2024 | 303.79 | 4.30 | 1.44% | 304.99 | 306.50 | 302.485 | 370,176 |
| Mar 05 2024 | 299.49 | -8.55 | -2.78% | 303.78 | 305.025 | 296.14 | 572,330 |
| Mar 04 2024 | 308.04 | 8.03 | 2.68% | 301.53 | 310.365 | 299.41 | 614,660 |
| Mar 01 2024 | 300.01 | -2.41 | -0.80% | 301.36 | 304.625 | 297.24 | 645,116 |
| Feb 29 2024 | 302.42 | 0.03 | 0.01% | 303.10 | 306.80 | 301.6501 | 576,501 |
| Feb 28 2024 | 302.39 | -10.67 | -3.41% | 308.87 | 309.40 | 302.06 | 557,613 |
| Feb 27 2024 | 313.06 | 2.22 | 0.71% | 311.79 | 313.71 | 308.14 | 487,671 |
| Feb 26 2024 | 310.84 | -6.04 | -1.91% | 312.90 | 316.905 | 310.74 | 489,069 |
| Feb 23 2024 | 316.88 | 0.32 | 0.10% | 315.35 | 321.83 | 314.06 | 579,938 |
| Feb 22 2024 | 316.56 | 11.91 | 3.91% | 305.44 | 317.25 | 303.58 | 730,064 |
| Feb 21 2024 | 304.65 | -8.88 | -2.83% | 307.81 | 309.11 | 300.08 | 920,688 |
| Feb 20 2024 | 313.53 | 4.76 | 1.54% | 304.33 | 314.70 | 303.01 | 1,031,783 |
| Feb 16 2024 | 308.77 | -1.00 | -0.32% | 307.19 | 314.32 | 305.08 | 764,415 |
| Feb 15 2024 | 309.77 | 7.02 | 2.32% | 307.36 | 312.48 | 305.43 | 710,991 |
| Feb 14 2024 | 302.75 | 10.43 | 3.57% | 295.64 | 303.13 | 293.30 | 756,938 |
| Feb 13 2024 | 292.32 | -10.12 | -3.35% | 290.97 | 296.1707 | 288.335 | 867,347 |
| Feb 12 2024 | 302.44 | 6.07 | 2.05% | 294.71 | 303.88 | 294.71 | 827,518 |
| Feb 09 2024 | 296.37 | 1.37 | 0.46% | 293.00 | 298.5432 | 291.06 | 855,619 |
| Feb 08 2024 | 295.00 | 10.27 | 3.61% | 285.37 | 296.60 | 283.67 | 1,150,631 |
| Feb 07 2024 | 284.73 | -3.71 | -1.29% | 288.18 | 291.04 | 282.59 | 835,449 |
| Feb 06 2024 | 288.44 | 12.86 | 4.67% | 276.50 | 293.92 | 276.0176 | 1,440,927 |
| Feb 05 2024 | 275.58 | 1.68 | 0.61% | 272.06 | 276.42 | 267.93 | 675,527 |
| Feb 02 2024 | 273.90 | 0.52 | 0.19% | 270.00 | 277.29 | 263.85 | 1,258,955 |
| Feb 01 2024 | 273.38 | 6.06 | 2.27% | 303.00 | 308.00 | 266.2975 | 4,919,971 |
| Jan 31 2024 | 267.32 | 2.58 | 0.97% | 264.55 | 274.00 | 262.00 | 1,510,315 |
| Jan 30 2024 | 264.74 | -5.65 | -2.09% | 267.78 | 271.00 | 264.045 | 1,112,858 |
| Jan 29 2024 | 270.39 | 6.11 | 2.31% | 263.14 | 274.8001 | 263.14 | 1,166,173 |
