ALIGN TECHNOLOGY Historical Stock Price

Below is the stock price history for Align Technology ALGN. Data is recorded each day for the historical open, high, low, close and volume. The Align Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Align Technology Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-01 245.26 250.58 244.68 249.20 43,650
2020-05-29 247.28 247.68 243.065 245.90 144,267
2020-05-28 250.06 254.66 248.97 248.97 73,689
2020-05-27 242.95 251.32 239.98 251.32 139,741
2020-05-26 252.26 252.26 244.88 247.90 97,130
2020-05-22 238.62 245.19 237.79 243.91 90,482
2020-05-21 235.45 239.99 232.50 236.00 99,726
2020-05-20 234.65 240.34 234.65 235.88 128,292
2020-05-19 225.90 227.59 224.85 225.17 114,028
2020-05-18 229.55 232.92 228.23 229.56 227,519
2020-05-15 204.28 204.835 200.65 202.87 79,803
2020-05-14 197.92 205.79 197.83 205.42 114,860
2020-05-13 203.10 203.78 197.76 200.60 170,083
2020-05-12 214.57 214.92 207.16 207.16 116,280
2020-05-11 209.34 217.53 208.21 214.57 83,858
2020-05-08 217.20 217.20 208.05 209.94 101,157
2020-05-07 219.68 220.23 211.42 213.32 164,520
2020-05-06 211.86 218.53 211.86 216.56 102,714
2020-05-05 215.70 215.70 207.86 209.75 96,458
2020-05-04 204.16 209.93 202.87 209.93 112,278
2020-05-01 202.77 206.91 202.25 203.06 154,612
2020-04-30 214.50 216.37 210.85 215.41 138,487
2020-04-29 217.48 226.85 217.48 220.24 210,019
2020-04-28 200.89 207.44 198.55 203.75 169,561
2020-04-27 194.005 196.80 192.73 196.45 72,134
2020-04-24 190.06 193.77 189.155 191.97 75,037
2020-04-23 193.81 195.73 188.53 189.01 92,478
2020-04-22 194.30 196.97 188.00 189.93 114,335
2020-04-21 193.00 193.16 185.32 187.33 115,652
2020-04-20 196.50 204.445 195.49 196.92 164,946

» More Align Technology Stock Price History

To see other companies like Align Technology (ALGN), view our stock market today for news, and other data.