Skip to main content

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 315.04 335.15 315.00 334.14 1,215,289 +22.29(+7.15%)
Mar 30, 2023 311.19 314.55 309.51 311.85 565,943 +5.64(+1.84%)
Mar 29, 2023 309.37 310.05 303.71 306.21 499,919 +0.92(+0.30%)
Mar 28, 2023 306.43 309.87 304.31 305.29 616,681 -0.66(-0.22%)
Mar 27, 2023 308.25 311.92 301.86 305.95 700,386 -0.75(-0.24%)
Mar 24, 2023 309.70 311.31 300.86 306.70 994,133 -4.78(-1.53%)
Mar 23, 2023 314.06 319.54 307.35 311.48 1,006,871 -0.83(-0.27%)
Mar 22, 2023 327.00 327.00 312.08 312.31 1,007,746 -15.33(-4.68%)
Mar 21, 2023 319.98 330.71 318.01 327.64 854,595 +11.28(+3.57%)
Mar 20, 2023 320.19 321.63 314.45 316.36 632,560 -4.51(-1.41%)
Mar 17, 2023 325.09 326.49 317.67 320.87 1,580,829 -5.53(-1.69%)
Mar 16, 2023 317.69 327.98 314.56 326.40 925,073 +8.23(+2.59%)
Mar 15, 2023 313.04 318.61 307.65 318.17 1,105,175 -2.59(-0.81%)
Mar 14, 2023 322.17 326.79 316.12 320.76 871,530 +5.35(+1.70%)
Mar 13, 2023 311.41 322.88 307.37 315.41 1,017,106 +2.62(+0.84%)
Mar 10, 2023 321.97 322.50 306.71 312.79 882,951 -8.85(-2.75%)
Mar 09, 2023 333.12 336.63 321.00 321.64 859,737 -10.62(-3.20%)
Mar 08, 2023 333.59 334.81 327.90 332.26 572,317 -2.52(-0.75%)
Mar 07, 2023 337.02 341.81 333.41 334.78 933,098 -1.02(-0.30%)
Mar 06, 2023 337.39 357.00 334.94 335.80 2,189,372 +1.24(+0.37%)
Mar 03, 2023 314.53 335.67 314.53 334.56 1,447,048 +21.35(+6.82%)
Mar 02, 2023 303.22 313.62 303.17 313.21 673,425 +4.68(+1.52%)
Mar 01, 2023 307.50 310.63 302.20 308.53 932,032 -0.97(-0.31%)
Feb 28, 2023 303.55 313.11 303.55 309.50 754,120 +4.86(+1.60%)
Feb 27, 2023 309.30 311.16 303.15 304.64 672,081 -1.64(-0.54%)
Feb 24, 2023 297.47 306.78 297.26 306.28 699,696 +0.82(+0.27%)
Feb 23, 2023 304.34 306.72 297.51 305.46 807,328 +2.74(+0.91%)
Feb 22, 2023 303.81 308.43 300.65 302.72 960,469 -1.28(-0.42%)
Feb 21, 2023 313.00 315.35 303.75 304.00 917,093 -12.71(-4.01%)
Feb 17, 2023 322.16 322.19 312.61 316.71 944,035 -9.46(-2.90%)
Feb 16, 2023 331.68 336.50 323.73 326.17 983,552 -12.22(-3.61%)
Feb 15, 2023 327.98 339.10 327.70 338.39 1,015,169 +6.87(+2.07%)
Feb 14, 2023 324.39 334.28 320.12 331.52 1,045,075 +6.26(+1.92%)
Feb 13, 2023 319.25 325.54 315.45 325.26 946,346 +9.45(+2.99%)
Feb 10, 2023 321.38 322.68 310.38 315.81 1,046,395 -5.57(-1.73%)
Feb 09, 2023 336.48 337.57 320.45 321.38 1,115,708 -13.45(-4.02%)
Feb 08, 2023 341.64 343.55 333.00 334.83 731,207 -10.24(-2.97%)
Feb 07, 2023 341.02 346.75 332.80 345.07 1,239,583 +2.61(+0.76%)
Feb 06, 2023 347.99 364.76 341.82 342.46 2,007,883 -0.64(-0.19%)
Feb 03, 2023 350.41 352.83 341.00 343.10 1,664,736 -16.78(-4.66%)
Feb 02, 2023 336.50 368.87 332.60 359.88 4,436,447 +77.35(+27.38%)
Feb 01, 2023 270.29 284.14 268.94 282.53 1,982,111 +12.80(+4.75%)
Jan 31, 2023 265.26 269.78 265.00 269.73 844,711 +3.91(+1.47%)
Jan 30, 2023 263.50 268.55 261.50 265.82 1,454,302 -3.38(-1.26%)
Jan 27, 2023 260.00 270.00 259.02 269.20 1,165,255 +6.25(+2.38%)
Jan 26, 2023 255.86 263.10 254.99 262.95 1,176,710 +10.87(+4.31%)
Jan 25, 2023 246.82 252.47 245.64 252.08 820,668 -0.55(-0.22%)
Jan 24, 2023 250.08 258.31 250.08 252.63 919,568 +1.25(+0.50%)
Jan 23, 2023 246.12 253.85 244.84 251.38 1,026,939 +8.37(+3.44%)
Jan 20, 2023 237.78 243.30 235.84 243.01 734,187 +6.71(+2.84%)
Jan 19, 2023 242.07 242.72 230.18 236.30 1,210,765 -10.50(-4.25%)
Jan 18, 2023 247.28 254.71 246.05 246.80 1,155,960 +0.76(+0.31%)
Jan 17, 2023 238.78 246.44 237.88 246.04 1,226,335 +6.28(+2.62%)
Jan 13, 2023 233.17 240.15 232.28 239.76 807,108 +4.18(+1.77%)
Jan 12, 2023 234.16 237.24 228.34 235.58 1,007,290 +1.42(+0.61%)
Jan 11, 2023 234.00 238.15 231.21 234.16 1,151,109 +1.91(+0.82%)
Jan 10, 2023 227.17 233.45 227.17 232.25 720,693 +4.58(+2.01%)
Jan 09, 2023 224.03 230.35 222.08 227.67 830,611 +6.91(+3.13%)
Jan 06, 2023 222.10 222.99 212.87 220.76 636,964 +0.94(+0.43%)
Jan 05, 2023 221.89 222.92 216.90 219.82 778,658 -4.81(-2.14%)
Jan 04, 2023 217.26 225.23 215.14 224.63 1,021,024 +12.35(+5.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.