Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

282.66 -2.29 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 283.79 287.06 281.86 284.95 547,751 -0.44(-0.15%)
May 26, 2023 280.82 286.98 279.85 285.39 474,704 +5.31(+1.90%)
May 25, 2023 282.96 284.89 277.76 280.08 513,302 -1.15(-0.41%)
May 24, 2023 281.45 284.02 278.04 281.23 753,255 -1.32(-0.47%)
May 23, 2023 295.90 303.10 281.29 282.55 1,362,124 -18.28(-6.08%)
May 22, 2023 291.04 304.36 290.22 300.83 757,228 +9.84(+3.38%)
May 19, 2023 293.39 293.94 287.73 290.99 486,239 -2.43(-0.83%)
May 18, 2023 290.92 296.20 287.69 293.42 730,237 +2.06(+0.71%)
May 17, 2023 293.76 293.97 285.19 291.36 717,959 -0.94(-0.32%)
May 16, 2023 294.15 295.34 289.87 292.30 569,793 -4.98(-1.68%)
May 15, 2023 293.00 300.37 291.10 297.28 474,117 +3.57(+1.22%)
May 12, 2023 296.78 297.80 291.30 293.71 568,075 -2.37(-0.80%)
May 11, 2023 303.43 303.60 291.79 296.08 753,404 -9.18(-3.01%)
May 10, 2023 307.00 308.36 302.42 305.26 504,707 +2.52(+0.83%)
May 09, 2023 303.01 304.57 298.51 302.74 585,263 -3.33(-1.09%)
May 08, 2023 311.80 312.29 302.77 306.07 694,529 -7.57(-2.41%)
May 05, 2023 306.69 314.25 306.26 313.64 595,910 +9.53(+3.13%)
May 04, 2023 301.20 304.30 297.83 304.11 730,203 +1.00(+0.33%)
May 03, 2023 306.85 310.51 302.38 303.11 854,924 -3.73(-1.22%)
May 02, 2023 317.15 319.56 305.39 306.84 1,016,555 -10.49(-3.31%)
May 01, 2023 324.89 326.50 314.52 317.33 714,669 -7.97(-2.45%)
Apr 28, 2023 317.02 326.31 316.73 325.30 1,098,746 +7.57(+2.38%)
Apr 27, 2023 321.95 326.55 309.00 317.73 2,439,834 -36.82(-10.38%)
Apr 26, 2023 351.83 355.21 348.12 354.55 1,207,530 +3.03(+0.86%)
Apr 25, 2023 359.83 362.23 351.06 351.52 995,187 -11.54(-3.18%)
Apr 24, 2023 355.14 363.27 352.33 363.06 810,257 +7.92(+2.23%)
Apr 21, 2023 353.64 356.48 351.07 355.14 675,107 +2.75(+0.78%)
Apr 20, 2023 351.94 357.98 351.59 352.39 502,577 -3.98(-1.12%)
Apr 19, 2023 345.09 357.87 345.09 356.37 522,612 +8.32(+2.39%)
Apr 18, 2023 353.37 355.87 346.09 348.05 684,982 +0.36(+0.10%)
Apr 17, 2023 343.17 348.14 341.70 347.69 559,390 +5.42(+1.58%)
Apr 14, 2023 341.67 346.48 337.73 342.27 558,366 +0.92(+0.27%)
Apr 13, 2023 336.68 341.57 334.63 341.35 656,208 +9.10(+2.74%)
Apr 12, 2023 342.38 343.22 331.73 332.25 535,095 -6.75(-1.99%)
Apr 11, 2023 331.47 342.20 331.47 339.00 904,792 +8.34(+2.52%)
Apr 10, 2023 319.58 330.80 316.62 330.66 555,150 +7.52(+2.33%)
Apr 06, 2023 315.67 324.63 312.47 323.14 612,982 +6.12(+1.93%)
Apr 05, 2023 324.44 324.44 314.16 317.02 526,553 -9.82(-3.00%)
Apr 04, 2023 329.50 333.01 325.08 326.84 489,997 -0.51(-0.16%)
Apr 03, 2023 333.29 335.08 324.30 327.35 645,952 -6.79(-2.03%)
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%)
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.