ALGN

Align Technology Historical Data

ALGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 567.23 12.59 2.27% 553.19 569.655 548.00 551,686
Jan 14 2021 554.64 3.50 0.64% 546.51 561.12 543.01 304,675
Jan 13 2021 551.14 -1.74 -0.31% 551.26 553.76 543.91 322,006
Jan 12 2021 552.88 -4.16 -0.75% 552.34 562.39 548.41 329,143
Jan 11 2021 557.04 -13.49 -2.36% 565.01 566.10 551.8254 351,805
Jan 08 2021 570.53 12.17 2.18% 561.63 579.50 559.00 462,677
Jan 07 2021 558.36 17.97 3.33% 547.78 561.35 545.00 513,872
Jan 06 2021 540.39 -3.26 -0.6% 534.33 546.48 531.46 428,882
Jan 05 2021 543.65 17.19 3.27% 526.97 544.07 526.7657 344,728
Jan 04 2021 526.46 -7.92 -1.48% 549.61 560.00 519.70 602,432
Jan 01 2021 534.38 0.00 +0.00% 526.87 535.40 523.33 0
Dec 31 2020 534.38 10.06 1.92% 526.87 535.40 523.33 320,871
Dec 30 2020 524.32 3.87 0.74% 522.29 527.44 519.75 250,560
Dec 29 2020 520.45 -0.41 -0.08% 524.92 525.77 512.80 223,686
Dec 28 2020 520.86 -7.17 -1.36% 532.32 532.74 518.84 246,889
Dec 25 2020 528.03 0.00 +0.00% 528.14 529.2139 521.13 0
Dec 24 2020 528.03 0.00 +0.00% 528.14 529.2139 521.13 0
Dec 24 2020 528.03 3.03 0.58% 528.14 529.2139 521.13 163,674
Dec 23 2020 525.00 -11.59 -2.16% 540.52 543.654 524.99 308,140
Dec 22 2020 536.59 5.88 1.11% 531.99 536.60 527.60 425,145
Dec 21 2020 530.71 0.79 0.15% 518.09 531.6049 513.34 449,487
Dec 18 2020 529.92 3.20 0.61% 533.01 535.00 521.65 894,642
Dec 17 2020 526.72 10.38 2.01% 522.00 527.25 516.95 535,873
Dec 16 2020 516.34 0.04 0.01% 511.08 520.38 510.27 399,332
Dec 15 2020 516.30 11.99 2.38% 511.80 519.06 502.60 347,153
Dec 14 2020 504.31 -2.77 -0.55% 510.90 522.34 502.31 426,601
Dec 11 2020 507.08 -1.31 -0.26% 507.00 509.50 498.255 305,924
Dec 10 2020 508.39 -7.37 -1.43% 506.89 511.32 499.5739 376,665
Dec 09 2020 515.76 0.00 0.0% 515.76 515.76 515.76 0
Dec 08 2020 515.76 -1.95 -0.38% 516.75 518.17 509.27 458,059
Dec 07 2020 517.71 -4.01 -0.77% 520.00 524.61 515.50 533,109
Dec 04 2020 521.72 10.72 2.1% 511.96 524.88 510.32 635,194
Dec 03 2020 511.00 5.52 1.09% 506.24 516.295 506.755 583,582
Dec 02 2020 505.48 5.38 1.08% 498.00 507.64 491.785 553,160
Dec 01 2020 500.10 18.81 3.91% 487.46 508.96 485.60 1,162,054
Nov 30 2020 481.29 5.79 1.22% 472.40 483.8775 471.31 1,113,620
Nov 27 2020 475.50 0.00 +0.00% 470.92 477.17 468.14 0
Nov 27 2020 475.50 1.81 0.38% 470.92 477.17 468.14 249,764
Nov 26 2020 473.69 0.00 +0.00% 469.07 474.6089 465.76 0
Nov 25 2020 473.69 -1.41 -0.3% 469.07 474.6089 465.76 415,826
Nov 24 2020 475.10 -1.48 -0.31% 483.01 486.00 465.46 626,688
Nov 23 2020 476.58 30.13 6.75% 452.15 479.54 449.465 814,598
Nov 20 2020 446.45 5.10 1.16% 443.39 452.565 439.86 558,401
Nov 19 2020 441.35 -3.26 -0.73% 443.54 447.14 439.71 408,648
Nov 18 2020 444.61 -6.77 -1.5% 449.06 455.15 442.87 509,086
Nov 17 2020 451.38 -5.79 -1.27% 456.27 456.405 444.75 517,086
Nov 16 2020 457.17 -0.09 -0.02% 463.24 466.75 450.89 481,022
Nov 13 2020 457.26 4.50 0.99% 455.77 461.17 452.25 421,522
Nov 12 2020 452.76 -9.02 -1.95% 455.72 464.85 449.03 621,774
Nov 11 2020 461.78 -2.54 -0.55% 464.70 469.59 456.475 543,757
Nov 10 2020 464.32 -12.67 -2.66% 484.48 484.48 457.605 741,999
Nov 09 2020 476.99 -0.86 -0.18% 501.00 507.05 476.79 957,023
Nov 06 2020 477.85 -14.06 -2.86% 490.45 491.50 476.12 664,274
Nov 05 2020 491.91 8.45 1.75% 486.01 498.625 486.01 889,889
Nov 04 2020 483.46 18.45 3.97% 472.23 484.50 471.01 960,147
Nov 03 2020 465.01 6.57 1.43% 460.23 465.66 453.16 795,599
Nov 02 2020 458.44 32.36 7.59% 432.10 458.44 430.3683 1,244,404
Oct 30 2020 426.08 0.00 +0.00% 433.72 435.90 417.36 0
Oct 30 2020 426.08 -10.49 -2.4% 433.72 435.90 417.36 767,349
Oct 29 2020 436.57 -2.94 -0.67% 436.60 442.86 428.88 774,483
Oct 28 2020 439.51 -15.58 -3.42% 447.81 450.475 439.00 801,682
Oct 27 2020 455.09 0.58 0.13% 455.35 469.91 451.895 797,356
Oct 26 2020 454.51 -15.05 -3.21% 461.00 475.37 447.93 1,640,409
Oct 23 2020 469.56 16.33 3.6% 451.34 470.43 444.77 1,958,909
Oct 22 2020 453.23 117.42 34.97% 424.32 458.9999 424.00 5,114,083
Oct 21 2020 335.81 1.21 0.36% 334.20 338.675 328.97 818,276


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.