Align Technology, Inc.ALGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $171.31 | $173.04 | $168.02 | $172.79 | 770,300 |
| 1/8/2026 | $166.82 | $172.10 | $166.81 | $170.58 | 859,330 |
| 1/7/2026 | $168.49 | $169.32 | $165.88 | $166.81 | 787,429 |
| 1/6/2026 | $160.47 | $168.04 | $160.11 | $167.66 | 1.16M |
| 1/5/2026 | $155.08 | $161.16 | $154.79 | $160.13 | 1.28M |
| 1/2/2026 | $157.72 | $158.09 | $154.62 | $156.03 | 809,641 |
| 12/31/2025 | $157.12 | $158.03 | $156.03 | $156.15 | 496,409 |
| 12/30/2025 | $157.62 | $158.36 | $156.61 | $158.14 | 574,600 |
| 12/29/2025 | $157.95 | $159.16 | $157.43 | $157.84 | 838,204 |
| 12/26/2025 | $157.56 | $158.64 | $156.76 | $158.37 | 503,119 |
| 12/24/2025 | $156.76 | $158.62 | $154.98 | $157.84 | 407,400 |
| 12/23/2025 | $158.48 | $158.59 | $155.98 | $156.76 | 934,425 |
| 12/22/2025 | $158.69 | $160.11 | $157.94 | $159.28 | 1.10M |
| 12/19/2025 | $160.95 | $161.60 | $156.47 | $157.69 | 2.64M |
| 12/18/2025 | $161.88 | $162.58 | $159.97 | $161.44 | 1.14M |
| 12/17/2025 | $163.00 | $165.26 | $159.40 | $160.58 | 1.17M |
| 12/16/2025 | $162.49 | $164.11 | $161.19 | $162.89 | 1.29M |
| 12/15/2025 | $166.49 | $167.02 | $162.60 | $162.73 | 1.12M |
| 12/12/2025 | $164.15 | $166.83 | $163.00 | $165.43 | 1.69M |
| 12/11/2025 | $164.11 | $165.27 | $162.11 | $163.87 | 1.19M |
| 12/10/2025 | $159.02 | $166.61 | $159.01 | $164.58 | 1.23M |
| 12/9/2025 | $160.45 | $162.89 | $157.98 | $159.00 | 1.51M |
| 12/8/2025 | $157.34 | $158.92 | $156.66 | $157.68 | 1.18M |
| 12/5/2025 | $157.92 | $159.50 | $155.40 | $157.21 | 1.57M |
| 12/4/2025 | $154.71 | $156.95 | $153.17 | $156.84 | 1.36M |
| 12/3/2025 | $151.55 | $156.60 | $150.92 | $155.00 | 1.57M |
| 12/2/2025 | $147.14 | $152.06 | $146.12 | $150.93 | 1.98M |
| 12/1/2025 | $145.10 | $148.47 | $144.00 | $146.72 | 1.66M |
| 11/28/2025 | $147.51 | $148.09 | $146.25 | $147.19 | 732,800 |
| 11/26/2025 | $147.35 | $149.44 | $146.46 | $147.23 | 1.57M |
| 11/25/2025 | $144.43 | $152.99 | $144.30 | $147.50 | 2.57M |
| 11/24/2025 | $142.00 | $145.11 | $139.13 | $143.63 | 6.26M |
| 11/21/2025 | $132.96 | $143.46 | $132.64 | $142.56 | 1.81M |
| 11/20/2025 | $133.97 | $137.41 | $132.74 | $132.81 | 924,445 |
| 11/19/2025 | $132.26 | $134.97 | $131.95 | $133.68 | 1.05M |
| 11/18/2025 | $132.47 | $132.87 | $130.23 | $132.28 | 1.59M |
| 11/17/2025 | $135.52 | $136.56 | $131.66 | $132.61 | 902,634 |
| 11/14/2025 | $137.01 | $138.02 | $136.00 | $137.13 | 809,753 |
| 11/13/2025 | $140.32 | $143.42 | $138.93 | $139.42 | 1.03M |
| 11/12/2025 | $144.45 | $145.25 | $140.69 | $141.69 | 1.21M |
| 11/11/2025 | $139.32 | $144.84 | $138.25 | $144.49 | 1.43M |
| 11/10/2025 | $136.47 | $138.50 | $134.02 | $138.23 | 872,703 |
| 11/7/2025 | $132.39 | $134.99 | $132.39 | $134.84 | 810,900 |
| 11/6/2025 | $137.66 | $138.50 | $131.90 | $133.73 | 991,727 |
| 11/5/2025 | $136.46 | $137.57 | $133.39 | $137.21 | 1.19M |
| 11/4/2025 | $138.32 | $138.49 | $133.87 | $135.67 | 1.17M |
| 11/3/2025 | $137.58 | $138.69 | $133.71 | $138.53 | 1.25M |
| 10/31/2025 | $137.74 | $138.73 | $133.92 | $137.88 | 1.64M |
| 10/30/2025 | $145.22 | $150.78 | $137.62 | $138.43 | 3.84M |
| 10/29/2025 | $134.10 | $135.55 | $130.73 | $131.91 | 2.20M |
| 10/28/2025 | $134.94 | $135.60 | $132.79 | $133.14 | 874,200 |
| 10/27/2025 | $135.43 | $136.81 | $134.13 | $135.65 | 1.01M |
| 10/24/2025 | $137.83 | $138.50 | $135.14 | $135.21 | 864,348 |
| 10/23/2025 | $136.11 | $137.83 | $135.31 | $136.00 | 1.03M |
| 10/22/2025 | $136.50 | $138.41 | $135.37 | $135.58 | 1.25M |
| 10/21/2025 | $133.62 | $136.93 | $132.09 | $136.22 | 957,024 |
| 10/20/2025 | $132.62 | $135.06 | $131.13 | $134.93 | 1.03M |
| 10/17/2025 | $129.91 | $131.45 | $128.67 | $130.45 | 1.11M |
| 10/16/2025 | $129.14 | $133.65 | $128.65 | $129.84 | 1.39M |
| 10/15/2025 | $130.71 | $131.50 | $127.72 | $128.43 | 1.08M |
| 10/14/2025 | $127.07 | $131.59 | $126.33 | $129.79 | 1.06M |
| 10/13/2025 | $127.25 | $130.04 | $126.26 | $129.54 | 1.14M |