Align Technology Inc (ALGN) Historical Stock Data
211.06 ↓2.52 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGN is down -0.14% a day on average. There have been 14 days where Align Technology Inc closed green and 16 days where ALGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 211.64 | 211.06 | ↓$0.58 (-0.27%) | 210.60 | 214.98 | 1.46M |
| 2024-12-19 | 215.00 | 213.58 | ↓$1.42 (-0.66%) | 211.46 | 218.82 | 0.93M |
| 2024-12-18 | 228.83 | 212.69 | ↓$16.14 (-7.05%) | 212.50 | 228.97 | 0.96M |
| 2024-12-17 | 226.61 | 228.81 | ↑$2.20 (0.97%) | 226.10 | 231.30 | 586.12K |
| 2024-12-16 | 233.14 | 230.09 | ↓$3.05 (-1.31%) | 229.73 | 237.15 | 765.57K |
| 2024-12-13 | 235.19 | 235.39 | ↑$0.20 (0.09%) | 233.80 | 238.11 | 496.27K |
| 2024-12-12 | 239.15 | 235.72 | ↓$3.43 (-1.43%) | 235.36 | 241.29 | 371.72K |
| 2024-12-11 | 240.35 | 239.52 | ↓$0.83 (-0.35%) | 237.25 | 246.19 | 483.49K |
| 2024-12-10 | 237.19 | 237.16 | ↓$0.03 (-0.01%) | 233.94 | 239.48 | 577.70K |
| 2024-12-09 | 232.00 | 237.57 | ↑$5.57 (2.40%) | 231.67 | 240.00 | 548.64K |
| 2024-12-06 | 230.31 | 232.35 | ↑$2.04 (0.89%) | 229.56 | 240.60 | 521.42K |
| 2024-12-05 | 235.45 | 227.81 | ↓$7.64 (-3.24%) | 226.67 | 235.45 | 438.55K |
| 2024-12-04 | 237.00 | 235.29 | ↓$1.71 (-0.72%) | 233.63 | 237.21 | 560.30K |
| 2024-12-03 | 233.79 | 234.01 | ↑$0.22 (0.09%) | 229.52 | 235.61 | 538.81K |
| 2024-12-02 | 231.77 | 234.14 | ↑$2.37 (1.02%) | 226.53 | 235.56 | 753.95K |
| 2024-11-29 | 228.48 | 232.77 | ↑$4.29 (1.88%) | 226.75 | 233.67 | 290.55K |
| 2024-11-27 | 230.33 | 229.66 | ↓$0.67 (-0.29%) | 228.05 | 234.60 | 517.02K |
| 2024-11-26 | 237.26 | 227.93 | ↓$9.33 (-3.93%) | 226.52 | 237.48 | 1.57M |
| 2024-11-25 | 230.00 | 240.52 | ↑$10.52 (4.57%) | 228.52 | 241.15 | 1.39M |
| 2024-11-22 | 226.30 | 225.89 | ↓$0.41 (-0.18%) | 216.61 | 230.00 | 795.99K |
| 2024-11-21 | 225.00 | 228.21 | ↑$3.21 (1.43%) | 224.53 | 229.22 | 475.02K |
| 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 |
Create an account or log in to view more rows.
$ALGN they don’t want us to shine… But we gon shine…
$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!