ALGN(ALGN)
ALGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $142.84 | $143.86 | $140.33 | $140.42 | 849,759 |
| 10/9/2026 | $141.00 | $142.86 | $140.10 | $142.71 | 1.08M |
| 10/8/2026 | $138.59 | $141.12 | $138.05 | $141.03 | 1.34M |
| 10/7/2026 | $140.46 | $141.00 | $138.95 | $139.87 | 678,976 |
| 10/6/2026 | $141.96 | $143.64 | $141.14 | $141.45 | 1.02M |
| 10/5/2026 | $140.07 | $142.35 | $138.36 | $140.65 | 1.68M |
| 10/2/2026 | $147.09 | $147.09 | $143.23 | $143.74 | 550,000 |
| 10/1/2026 | $145.00 | $146.23 | $143.23 | $145.35 | 619,800 |
| 9/30/2026 | $144.61 | $146.68 | $142.83 | $145.35 | 917,822 |
| 9/29/2026 | $145.00 | $145.93 | $142.24 | $144.01 | 937,300 |
| 9/28/2026 | $145.00 | $146.20 | $143.32 | $145.00 | 886,503 |
| 9/25/2026 | $145.57 | $148.17 | $144.20 | $146.78 | 829,614 |
| 9/24/2026 | $148.65 | $149.22 | $145.27 | $145.63 | 785,810 |
| 9/23/2026 | $152.50 | $153.40 | $147.07 | $148.17 | 1.33M |
| 9/22/2026 | $149.17 | $154.10 | $147.62 | $153.29 | 967,001 |
| 9/21/2026 | $147.97 | $148.37 | $145.55 | $146.88 | 975,815 |
| 9/18/2026 | $149.52 | $150.78 | $146.20 | $147.61 | 1.50M |
| 9/17/2026 | $151.21 | $152.10 | $148.98 | $149.71 | 796,007 |
| 9/16/2026 | $148.18 | $152.46 | $147.56 | $150.45 | 946,514 |
| 9/15/2026 | $151.46 | $152.49 | $146.82 | $147.00 | 1.03M |
| 9/14/2026 | $151.29 | $153.86 | $150.67 | $153.00 | 718,600 |
| 9/11/2026 | $153.30 | $153.87 | $149.49 | $150.82 | 619,849 |
| 9/10/2026 | $150.55 | $151.22 | $148.50 | $150.72 | 836,100 |
| 9/9/2026 | $152.54 | $153.88 | $151.32 | $152.92 | 1.11M |
| 9/8/2026 | $156.13 | $156.13 | $153.14 | $153.49 | 807,205 |
| 9/4/2026 | $157.67 | $160.50 | $155.24 | $158.64 | 990,518 |
| 9/3/2026 | $159.65 | $162.92 | $155.84 | $159.85 | 694,145 |
| 9/2/2026 | $155.50 | $160.85 | $155.50 | $159.15 | 687,100 |
| 9/1/2026 | $158.21 | $159.33 | $153.98 | $154.96 | 576,464 |
| 8/31/2026 | $155.36 | $160.48 | $154.50 | $159.79 | 1.29M |
| 8/28/2026 | $158.51 | $159.97 | $157.21 | $157.58 | 954,649 |
| 8/27/2026 | $157.80 | $162.09 | $157.77 | $158.84 | 801,290 |
| 8/26/2026 | $158.85 | $161.66 | $158.53 | $159.14 | 653,655 |
| 8/25/2026 | $158.85 | $160.69 | $157.27 | $159.61 | 811,643 |
| 8/24/2026 | $162.25 | $162.80 | $159.07 | $159.64 | 762,047 |
| 8/21/2026 | $159.74 | $162.77 | $157.39 | $162.55 | 1.08M |
| 8/20/2026 | $162.52 | $164.64 | $157.34 | $158.94 | 836,759 |
| 8/19/2026 | $170.02 | $173.67 | $162.62 | $163.04 | 928,987 |
| 8/18/2026 | $171.57 | $172.37 | $167.78 | $167.91 | 744,753 |
| 8/17/2026 | $179.05 | $181.33 | $170.16 | $171.16 | 916,811 |
| 8/14/2026 | $176.73 | $182.20 | $176.72 | $181.31 | 960,000 |
| 8/13/2026 | $175.61 | $176.49 | $172.85 | $176.20 | 541,591 |
| 8/12/2026 | $172.96 | $174.74 | $169.46 | $174.02 | 658,421 |
| 8/11/2026 | $174.67 | $178.46 | $172.80 | $172.96 | 550,301 |
| 8/10/2026 | $173.02 | $176.49 | $172.70 | $176.04 | 643,614 |
| 8/7/2026 | $169.15 | $173.84 | $165.00 | $173.66 | 870,104 |
| 8/6/2026 | $173.43 | $174.09 | $168.67 | $169.08 | 655,763 |
| 8/5/2026 | $170.89 | $175.54 | $170.89 | $174.83 | 1.02M |
| 8/4/2026 | $172.10 | $174.33 | $170.50 | $173.27 | 1.12M |
| 8/3/2026 | $171.41 | $175.48 | $171.00 | $172.89 | 998,800 |
| 7/31/2026 | $170.81 | $171.75 | $164.74 | $169.16 | 1.61M |
| 7/30/2026 | $180.72 | $187.96 | $171.04 | $173.41 | 1.53M |
| 7/29/2026 | $175.60 | $184.00 | $174.41 | $180.08 | 1.77M |
| 7/28/2026 | $169.93 | $175.85 | $169.93 | $175.60 | 914,113 |
| 7/27/2026 | $165.43 | $172.10 | $164.75 | $168.05 | 1.03M |
| 7/24/2026 | $168.50 | $170.51 | $165.97 | $167.02 | 846,000 |
| 7/23/2026 | $169.28 | $171.31 | $165.67 | $168.24 | 821,000 |
| 7/22/2026 | $178.78 | $178.78 | $172.21 | $172.46 | 512,038 |
| 7/21/2026 | $175.05 | $179.30 | $173.01 | $177.50 | 683,100 |
| 7/20/2026 | $177.08 | $177.99 | $174.05 | $175.05 | 1.06M |
| 7/17/2026 | $176.19 | $181.17 | $174.93 | $176.76 | 828,700 |
| 7/16/2026 | $181.25 | $182.93 | $176.32 | $178.41 | 1.38M |
| 7/15/2026 | $178.23 | $184.60 | $178.23 | $181.26 | 604,850 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Healthcare Stocks
More Healthcare stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
