ALGN

Align Technology Historical Data

ALGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 611.54 -0.61 -0.1% 611.99 615.80 605.6413 345,042
Jun 10 2021 612.15 26.65 4.55% 585.81 612.56 582.55 585,392
Jun 09 2021 585.50 -4.26 -0.72% 593.00 595.65 583.67 277,271
Jun 08 2021 589.76 9.49 1.64% 583.00 591.94 579.1469 337,003
Jun 07 2021 580.27 -2.08 -0.36% 579.44 585.95 575.29 438,279
Jun 04 2021 582.35 15.39 2.71% 574.45 586.00 572.53 511,259
Jun 03 2021 566.96 -8.53 -1.48% 567.28 576.56 563.87 517,743
Jun 02 2021 575.49 -17.99 -3.03% 592.82 592.82 573.8513 462,962
Jun 01 2021 593.48 3.33 0.56% 592.44 596.7594 585.11 549,165
May 31 2021 590.15 0.00 +0.00% 605.00 609.14 589.73 0
May 28 2021 590.15 -9.62 -1.6% 605.00 609.14 589.73 358,472
May 27 2021 599.77 3.08 0.52% 595.00 603.1659 586.51 878,166
May 26 2021 596.69 1.74 0.29% 593.00 599.49 591.26 455,701
May 25 2021 594.95 -9.50 -1.57% 605.15 610.49 592.95 483,347
May 24 2021 604.45 12.70 2.15% 596.90 611.00 594.10 513,533
May 21 2021 591.75 3.85 0.65% 594.10 601.385 587.81 543,942
May 20 2021 587.90 16.41 2.87% 575.00 590.53 574.19 444,496
May 19 2021 571.49 1.99 0.35% 557.42 572.31 551.01 502,431
May 18 2021 569.50 9.98 1.78% 567.10 582.71 565.51 653,340
May 17 2021 559.52 -9.52 -1.67% 562.10 565.3863 554.97 369,724
May 14 2021 569.04 15.42 2.79% 562.55 572.50 555.975 366,965
May 13 2021 553.62 4.98 0.91% 558.95 559.95 546.02 421,012
May 12 2021 548.64 -17.62 -3.11% 553.42 557.575 547.51 651,043
May 11 2021 566.26 11.76 2.12% 539.91 570.12 536.23 823,925
May 10 2021 554.50 -43.84 -7.33% 596.61 596.61 551.28 865,689
May 07 2021 598.34 13.62 2.33% 586.08 604.00 586.08 694,678
May 06 2021 584.72 15.47 2.72% 568.69 584.95 560.58 705,568
May 05 2021 569.25 -12.90 -2.22% 587.00 587.24 568.26 608,979
May 04 2021 582.15 -17.62 -2.94% 594.18 594.18 560.50 1,100,854
May 03 2021 599.77 4.24 0.71% 598.65 610.12 595.60 633,670
Apr 30 2021 595.53 -8.81 -1.46% 597.38 615.75 594.22 660,247
Apr 29 2021 604.34 -9.02 -1.47% 643.16 647.20 590.44 1,262,932
Apr 28 2021 613.36 -8.40 -1.35% 616.12 623.11 611.65 546,432
Apr 27 2021 621.76 4.52 0.73% 620.41 625.79 613.73 365,305
Apr 26 2021 617.24 -2.88 -0.46% 620.98 625.61 613.55 418,921
Apr 23 2021 620.12 4.81 0.78% 616.00 624.79 616.00 537,806
Apr 22 2021 615.31 -0.77 -0.12% 621.52 627.525 609.75 446,751
Apr 21 2021 616.08 19.88 3.33% 595.63 618.00 593.18 400,819
Apr 20 2021 596.20 -7.52 -1.25% 603.85 604.50 588.29 371,655
Apr 19 2021 603.72 -2.61 -0.43% 608.31 609.9999 593.67 406,287
Apr 16 2021 606.33 0.10 0.02% 607.14 608.00 599.02 431,927
Apr 15 2021 606.23 11.30 1.9% 598.57 608.20 598.57 443,788
Apr 14 2021 594.93 -0.70 -0.12% 595.70 604.165 589.26 395,603
Apr 13 2021 595.63 -5.48 -0.91% 602.49 608.02 591.63 390,791
Apr 12 2021 601.11 8.55 1.44% 593.59 602.07 585.66 523,867
Apr 09 2021 592.56 16.81 2.92% 576.52 592.99 575.00 951,247
Apr 08 2021 575.75 23.19 4.2% 558.87 577.9199 555.30 826,247
Apr 07 2021 552.56 -1.28 -0.23% 556.01 559.38 545.95 453,857
Apr 06 2021 553.84 5.90 1.08% 551.54 563.96 547.56 623,340
Apr 05 2021 547.94 2.89 0.53% 550.33 554.49 544.51 366,094
Apr 02 2021 545.05 0.00 +0.00% 546.24 557.15 544.00 0
Apr 01 2021 545.05 3.52 0.65% 546.24 557.15 544.00 616,753
Mar 31 2021 541.53 17.20 3.28% 532.00 545.21 529.25 605,987
Mar 30 2021 524.33 8.33 1.61% 516.22 526.11 511.13 453,528
Mar 29 2021 516.00 -12.34 -2.34% 523.19 526.7899 502.23 522,112
Mar 26 2021 528.34 10.47 2.02% 518.81 528.78 511.97 546,070
Mar 25 2021 517.87 11.70 2.31% 502.06 520.24 498.00 511,892
Mar 24 2021 506.17 -12.71 -2.45% 521.00 522.49 504.58 498,895
Mar 23 2021 518.88 -11.72 -2.21% 528.32 531.93 517.18 699,225
Mar 22 2021 530.60 1.14 0.22% 532.50 538.91 528.19 625,994
Mar 19 2021 529.46 15.10 2.94% 520.97 533.81 513.02 1,008,298
Mar 18 2021 514.36 -25.65 -4.75% 527.91 533.41 512.25 1,008,582
Mar 17 2021 540.01 -2.53 -0.47% 532.38 546.49 527.26 779,725
Mar 16 2021 542.54 -16.31 -2.92% 566.41 567.00 539.11 481,708
Mar 15 2021 558.85 22.41 4.18% 552.00 560.18 540.61 733,063


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.