ALGN

Align Technology Historical Data

ALGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 328.03 -1.83 -0.55% 323.37 329.26 319.02 602,331
Sep 16 2020 329.86 -5.38 -1.6% 337.35 340.29 328.74 609,725
Sep 15 2020 335.24 11.78 3.64% 326.93 339.73 323.82 792,957
Sep 14 2020 323.46 5.15 1.62% 319.49 326.595 319.04 451,263
Sep 11 2020 318.31 -9.64 -2.94% 328.95 333.00 314.00 743,921
Sep 10 2020 327.95 4.03 1.24% 324.06 333.065 323.995 1,091,191
Sep 09 2020 323.92 14.70 4.75% 310.07 328.84 310.07 944,188
Sep 08 2020 309.22 0.36 0.12% 300.29 313.8146 298.405 912,328
Sep 07 2020 308.86 0.00 +0.00% 318.10 318.10 299.33 0
Sep 04 2020 308.86 -5.66 -1.8% 318.10 318.10 299.33 828,221
Sep 03 2020 314.52 -9.91 -3.05% 324.45 325.00 310.68 808,053
Sep 02 2020 324.43 19.00 6.22% 307.71 324.88 304.04 859,981
Sep 01 2020 305.43 8.45 2.85% 296.98 307.25 293.33 709,760
Aug 31 2020 296.98 -3.60 -1.2% 300.02 300.94 295.03 539,029
Aug 28 2020 300.58 -5.06 -1.66% 306.00 306.24 299.80 418,260
Aug 27 2020 305.64 4.94 1.64% 300.27 310.35 299.26 738,568
Aug 26 2020 300.70 4.02 1.35% 294.12 301.93 291.23 649,699
Aug 25 2020 296.68 1.60 0.54% 296.03 297.265 289.515 579,575
Aug 24 2020 295.08 0.79 0.27% 297.31 305.2533 293.13 622,446
Aug 21 2020 294.29 -2.96 -1.0% 296.27 299.84 293.63 461,832
Aug 20 2020 297.25 -4.26 -1.41% 300.00 302.10 295.23 443,545
Aug 19 2020 301.51 -4.56 -1.49% 307.48 308.45 301.07 396,316
Aug 18 2020 306.07 -3.45 -1.11% 311.76 312.43 304.5807 430,891
Aug 17 2020 309.52 2.56 0.83% 310.67 314.89 306.50 574,930
Aug 14 2020 306.96 -5.26 -1.68% 311.01 312.89 305.715 333,286
Aug 13 2020 312.22 4.24 1.38% 308.57 316.28 306.99 443,382
Aug 12 2020 307.98 3.85 1.27% 306.27 309.75 303.875 360,280
Aug 11 2020 304.13 1.23 0.4% 304.95 311.43 302.60 686,124
Aug 10 2020 302.905 -2.91 -0.95% 306.26 307.21 298.86 549,515
Aug 07 2020 305.81 4.01 1.33% 301.10 309.10 299.99 813,584
Aug 06 2020 301.80 3.29 1.1% 294.27 301.90 292.34 631,852
Aug 05 2020 298.51 10.24 3.55% 289.70 299.66 287.23 716,731
Aug 04 2020 288.27 0.91 0.32% 286.65 289.29 279.83 822,182
Aug 03 2020 287.36 -6.46 -2.2% 296.01 297.7505 287.00 623,640
Jul 31 2020 293.82 -2.31 -0.78% 297.43 297.60 288.5301 573,028
Jul 30 2020 296.13 -4.11 -1.37% 296.59 298.05 289.73 749,081
Jul 29 2020 300.24 1.13 0.38% 299.07 306.49 298.63 814,827
Jul 28 2020 299.11 -9.64 -3.12% 307.87 308.47 299.06 446,840
Jul 27 2020 308.75 10.61 3.56% 296.40 309.46 294.57 648,334
Jul 24 2020 298.14 -0.91 -0.3% 298.00 303.30 293.93 795,960
Jul 23 2020 299.05 -21.95 -6.84% 305.50 314.40 296.73 2,340,277
Jul 22 2020 321.00 5.67 1.8% 315.00 321.00 312.00 758,988
Jul 21 2020 315.33 2.36 0.75% 316.12 319.20 312.19 687,705
Jul 20 2020 312.97 -9.33 -2.89% 310.47 315.08 309.38 929,047
Jul 17 2020 322.30 13.30 4.3% 312.83 326.36 310.3326 992,605
Jul 16 2020 309.00 -5.30 -1.69% 308.81 313.7696 305.87 664,997
Jul 15 2020 314.30 14.88 4.97% 303.52 321.49 302.00 1,856,307
Jul 14 2020 299.42 29.18 10.8% 269.04 299.96 267.63 1,590,734
Jul 13 2020 270.24 -3.05 -1.12% 274.93 279.46 269.45 645,960
Jul 10 2020 273.29 -0.79 -0.29% 273.60 274.00 269.93 763,896
Jul 09 2020 274.08 -4.31 -1.55% 278.67 279.81 268.77 591,018
Jul 08 2020 278.39 3.68 1.34% 274.35 279.29 272.25 547,877
Jul 07 2020 274.71 -7.73 -2.74% 281.88 284.49 274.41 448,580
Jul 06 2020 282.44 2.51 0.9% 284.15 288.13 279.9401 777,355
Jul 03 2020 279.93 0.00 +0.00% 279.15 285.60 276.65 0
Jul 02 2020 279.93 6.09 2.22% 279.15 285.60 276.65 695,938
Jul 01 2020 273.84 -1.40 -0.51% 275.95 280.605 272.56 689,873
Jun 30 2020 275.24 8.76 3.29% 266.67 275.81 264.37 835,435
Jun 29 2020 266.48 3.34 1.27% 265.34 268.00 259.16 593,878
Jun 26 2020 263.14 5.71 2.22% 258.03 265.90 254.69 1,378,285
Jun 25 2020 257.43 -0.22 -0.09% 255.44 258.31 251.11 690,526
Jun 24 2020 257.65 -9.76 -3.65% 261.97 265.57 253.29 987,483
Jun 23 2020 267.41 6.91 2.65% 263.11 268.8799 262.00 734,705
Jun 22 2020 260.50 -0.41 -0.16% 261.85 262.43 255.79 629,741


Your Recent History
NASDAQ
ALGN
Align Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.