ALGN(ALGN)
ALGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $188.87 | $194.67 | $188.23 | $191.30 | 364,804 |
| 4/16/2026 | $186.72 | $189.00 | $184.48 | $185.02 | 645,913 |
| 4/15/2026 | $187.32 | $187.99 | $185.34 | $186.53 | 785,953 |
| 4/14/2026 | $183.10 | $187.99 | $182.63 | $184.69 | 879,308 |
| 4/13/2026 | $171.74 | $181.28 | $170.18 | $180.67 | 1.03M |
| 4/10/2026 | $175.27 | $178.23 | $172.34 | $173.14 | 784,907 |
| 4/9/2026 | $173.21 | $175.65 | $170.50 | $174.53 | 970,100 |
| 4/8/2026 | $177.62 | $185.00 | $176.00 | $176.83 | 927,400 |
| 4/7/2026 | $171.10 | $171.15 | $165.40 | $166.87 | 934,537 |
| 4/6/2026 | $170.07 | $172.73 | $169.13 | $171.87 | 501,640 |
| 4/2/2026 | $168.52 | $175.15 | $164.00 | $170.60 | 1.08M |
| 4/1/2026 | $172.61 | $178.17 | $171.74 | $172.73 | 872,306 |
| 3/31/2026 | $167.50 | $173.12 | $166.06 | $171.43 | 791,465 |
| 3/30/2026 | $168.25 | $168.25 | $164.73 | $166.26 | 1.06M |
| 3/27/2026 | $175.51 | $176.83 | $163.78 | $166.38 | 1.29M |
| 3/26/2026 | $177.66 | $182.97 | $176.73 | $177.33 | 652,149 |
| 3/25/2026 | $180.78 | $183.34 | $176.15 | $180.27 | 746,800 |
| 3/24/2026 | $177.92 | $181.45 | $175.38 | $179.34 | 985,771 |
| 3/23/2026 | $178.00 | $182.16 | $176.36 | $180.86 | 1.44M |
| 3/20/2026 | $175.97 | $178.74 | $171.27 | $173.18 | 2.11M |
| 3/19/2026 | $180.00 | $180.62 | $175.04 | $176.25 | 2.32M |
| 3/18/2026 | $172.97 | $175.43 | $170.50 | $172.41 | 1.73M |
| 3/17/2026 | $174.19 | $179.06 | $174.19 | $176.12 | 1.34M |
| 3/16/2026 | $166.60 | $169.57 | $164.05 | $169.45 | 1.52M |
| 3/13/2026 | $167.43 | $168.23 | $162.26 | $164.23 | 1.89M |
| 3/12/2026 | $172.80 | $173.76 | $165.73 | $166.92 | 1.81M |
| 3/11/2026 | $168.53 | $177.45 | $168.31 | $174.81 | 1.63M |
| 3/10/2026 | $176.30 | $176.48 | $169.30 | $169.43 | 1.51M |
| 3/9/2026 | $170.60 | $175.49 | $164.51 | $175.05 | 1.80M |
| 3/6/2026 | $171.20 | $174.31 | $168.01 | $174.00 | 1.77M |
| 3/5/2026 | $178.21 | $179.86 | $174.00 | $175.60 | 1.11M |
| 3/4/2026 | $183.06 | $184.51 | $181.07 | $182.16 | 866,300 |
| 3/3/2026 | $182.40 | $184.84 | $176.14 | $182.64 | 1.02M |
| 3/2/2026 | $184.59 | $189.35 | $181.70 | $189.02 | 1.04M |
| 2/27/2026 | $185.55 | $190.93 | $185.07 | $190.10 | 1.53M |
| 2/26/2026 | $188.53 | $190.80 | $187.50 | $189.20 | 869,922 |
| 2/25/2026 | $186.47 | $188.52 | $184.93 | $188.05 | 888,002 |
| 2/24/2026 | $180.61 | $186.14 | $179.79 | $185.53 | 1.27M |
| 2/23/2026 | $186.27 | $187.00 | $175.35 | $181.26 | 1.58M |
| 2/20/2026 | $188.23 | $192.69 | $186.37 | $190.02 | 1.04M |
| 2/19/2026 | $189.97 | $191.47 | $186.28 | $189.40 | 760,342 |
| 2/18/2026 | $187.82 | $191.48 | $187.61 | $190.82 | 1.03M |
| 2/17/2026 | $185.91 | $190.48 | $185.51 | $187.22 | 1.35M |
| 2/13/2026 | $184.72 | $188.63 | $181.09 | $186.77 | 1.27M |
| 2/12/2026 | $197.00 | $199.06 | $183.56 | $183.86 | 2.01M |
| 2/11/2026 | $196.60 | $197.71 | $194.22 | $197.51 | 1.37M |
| 2/10/2026 | $192.78 | $197.74 | $192.27 | $196.27 | 2.01M |
| 2/9/2026 | $188.00 | $193.83 | $185.98 | $192.50 | 1.87M |
| 2/6/2026 | $177.89 | $188.67 | $176.66 | $187.60 | 1.97M |
| 2/5/2026 | $176.06 | $179.91 | $172.00 | $175.62 | 2.67M |
| 2/4/2026 | $157.24 | $170.08 | $156.25 | $161.30 | 2.94M |
| 2/3/2026 | $163.74 | $165.47 | $154.83 | $157.05 | 1.19M |
| 2/2/2026 | $162.83 | $165.00 | $161.12 | $163.63 | 1.10M |
| 1/30/2026 | $164.12 | $165.79 | $161.00 | $163.03 | 1.18M |
| 1/29/2026 | $166.14 | $166.14 | $160.66 | $164.12 | 737,452 |
| 1/28/2026 | $167.53 | $167.53 | $163.65 | $164.92 | 624,393 |
| 1/27/2026 | $166.45 | $168.54 | $164.53 | $167.04 | 685,637 |
| 1/26/2026 | $168.80 | $168.80 | $166.66 | $167.65 | 505,426 |
| 1/23/2026 | $168.20 | $169.87 | $167.57 | $168.73 | 408,052 |
| 1/22/2026 | $171.15 | $172.36 | $167.49 | $168.92 | 662,000 |
| 1/21/2026 | $167.68 | $172.00 | $167.32 | $169.95 | 1.03M |
| 1/20/2026 | $167.28 | $169.33 | $164.44 | $165.55 | 1.12M |