Align Technology Inc (ALGN) Historical Stock Data
223.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGN is down -0.08% a day on average. There have been 13 days where Align Technology Inc closed green and 17 days where ALGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 221.00 | 223.87 | ↑$2.87 (1.30%) | 219.00 | 224.24 | 528.41K |
| 2024-11-19 | 227.62 | 222.58 | ↓$5.04 (-2.21%) | 221.56 | 227.62 | 586.76K |
| 2024-11-18 | 223.83 | 229.90 | ↑$6.07 (2.71%) | 223.19 | 231.86 | 898.43K |
| 2024-11-15 | 223.30 | 223.69 | ↑$0.39 (0.17%) | 221.20 | 229.30 | 1.04M |
| 2024-11-14 | 215.59 | 221.64 | ↑$6.05 (2.81%) | 213.37 | 225.00 | 891.35K |
| 2024-11-13 | 218.11 | 215.03 | ↓$3.08 (-1.41%) | 213.18 | 219.29 | 594.09K |
| 2024-11-12 | 223.35 | 219.09 | ↓$4.26 (-1.91%) | 218.79 | 225.41 | 569.88K |
| 2024-11-11 | 223.96 | 225.24 | ↑$1.28 (0.57%) | 223.27 | 229.00 | 659.57K |
| 2024-11-08 | 220.94 | 220.51 | ↓$0.43 (-0.19%) | 216.58 | 224.16 | 843.84K |
| 2024-11-07 | 224.91 | 222.18 | ↓$2.73 (-1.21%) | 219.79 | 224.91 | 0.96M |
| 2024-11-06 | 222.17 | 224.85 | ↑$2.68 (1.21%) | 215.19 | 225.09 | 1.18M |
| 2024-11-05 | 208.55 | 212.15 | ↑$3.60 (1.73%) | 206.28 | 213.19 | 651.16K |
| 2024-11-04 | 209.00 | 210.78 | ↑$1.78 (0.85%) | 207.38 | 216.52 | 711.88K |
| 2024-11-01 | 204.81 | 208.58 | ↑$3.77 (1.84%) | 204.77 | 209.31 | 841.30K |
| 2024-10-31 | 210.65 | 205.03 | ↓$5.62 (-2.67%) | 204.93 | 211.76 | 1M |
| 2024-10-30 | 210.44 | 210.86 | ↑$0.42 (0.20%) | 210.28 | 214.85 | 801.32K |
| 2024-10-29 | 206.47 | 212.78 | ↑$6.31 (3.06%) | 205.83 | 217.50 | 1.07M |
| 2024-10-28 | 220.00 | 215.80 | ↓$4.20 (-1.91%) | 215.73 | 222.77 | 790.07K |
| 2024-10-25 | 222.50 | 219.30 | ↓$3.20 (-1.44%) | 218.52 | 226.72 | 1.13M |
| 2024-10-24 | 214.48 | 216.42 | ↑$1.94 (0.90%) | 213.00 | 226.85 | 2.01M |
| 2024-10-23 | 208.21 | 207.66 | ↓$0.55 (-0.26%) | 206.15 | 210.35 | 1.42M |
| 2024-10-22 | 212.55 | 210.81 | ↓$1.74 (-0.82%) | 209.42 | 213.41 | 856.36K |
| 2024-10-21 | 218.20 | 216.56 | ↓$1.64 (-0.75%) | 215.24 | 220.00 | 761.56K |
| 2024-10-18 | 216.32 | 219.70 | ↑$3.38 (1.56%) | 215.18 | 219.71 | 828.35K |
| 2024-10-17 | 217.97 | 216.02 | ↓$1.95 (-0.89%) | 214.92 | 218.67 | 805.85K |
| 2024-10-16 | 219.54 | 216.05 | ↓$3.49 (-1.59%) | 214.26 | 219.54 | 1.48M |
| 2024-10-15 | 220.66 | 219.15 | ↓$1.51 (-0.68%) | 217.78 | 223.38 | 0.90M |
| 2024-10-14 | 222.68 | 221.27 | ↓$1.41 (-0.63%) | 219.91 | 224.43 | 834.05K |
| 2024-10-11 | 226.78 | 222.04 | ↓$4.74 (-2.09%) | 218.11 | 227.18 | 1.31M |
| 2024-10-10 | 230.79 | 229.65 | ↓$1.14 (-0.49%) | 228.64 | 233.11 | 657.85K |
Create an account or log in to view more rows.
$ALGN nice day!
$ALGN green is good
$ALGN Many many bears
$ALGN no wonder price closed that way
$ALGN nice gap
$ALGN why is there no volume? Is that suspicious?
$ALGN I already know
tomorrow the bulls going to say "next week" just like every week.
$ALGN It’s that TIME!! To Double down!
$ALGN due for a spike!
$ALGN Don't like that...