NasdaqGS - Delayed Quote USD

Align Technology, Inc. (ALGN)

298.98 -2.36 (-0.78%)
At close: 4:00 PM EDT
298.98 0.00 (0.00%)
After hours: 6:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 302.99 304.75 296.50 298.98 298.98 517,128
Apr 18, 2024 304.30 308.00 298.23 301.34 301.34 417,000
Apr 17, 2024 307.52 307.52 296.90 300.14 300.14 574,900
Apr 16, 2024 302.28 308.91 297.64 305.10 305.10 502,700
Apr 15, 2024 319.62 319.81 302.95 304.74 304.74 549,900
Apr 12, 2024 319.89 323.97 311.40 314.97 314.97 631,600
Apr 11, 2024 328.36 331.64 319.55 324.90 324.90 515,600
Apr 10, 2024 322.56 328.77 320.48 327.82 327.82 776,300
Apr 9, 2024 322.52 330.92 322.21 330.25 330.25 600,100
Apr 8, 2024 318.91 321.97 316.35 320.06 320.06 644,100
Apr 5, 2024 311.95 322.31 311.95 317.58 317.58 595,300
Apr 4, 2024 310.38 319.45 308.19 314.95 314.95 649,400
Apr 3, 2024 309.19 314.44 309.15 310.11 310.11 527,000
Apr 2, 2024 312.41 312.51 300.78 312.07 312.07 828,900
Apr 1, 2024 327.01 328.09 313.06 319.65 319.65 562,800
Mar 28, 2024 329.38 329.99 326.07 327.92 327.92 367,300
Mar 27, 2024 325.10 328.20 324.27 327.90 327.90 404,600
Mar 26, 2024 322.39 323.45 317.13 319.94 319.94 414,400
Mar 25, 2024 318.17 323.21 316.19 319.28 319.28 380,700
Mar 22, 2024 320.07 324.04 315.00 319.42 319.42 456,900
Mar 21, 2024 331.01 335.40 321.03 321.27 321.27 454,800
Mar 20, 2024 317.98 329.41 317.88 329.14 329.14 596,100
Mar 19, 2024 314.48 319.68 312.61 317.20 317.20 397,500
Mar 18, 2024 318.56 320.09 315.40 316.14 316.14 484,200
Mar 15, 2024 312.46 319.77 312.46 314.35 314.35 744,800
Mar 14, 2024 322.26 322.65 312.68 316.92 316.92 642,500
Mar 13, 2024 315.00 325.90 315.00 320.69 320.69 694,700
Mar 12, 2024 309.62 312.43 305.74 310.68 310.68 310,100
Mar 11, 2024 310.24 314.82 305.94 308.09 308.09 427,400
Mar 8, 2024 312.96 318.64 310.52 312.49 312.49 411,600
Mar 7, 2024 308.17 312.77 306.56 310.80 310.80 512,500
Mar 6, 2024 304.99 306.50 302.49 303.79 303.79 370,200
Mar 5, 2024 303.78 305.02 296.14 299.49 299.49 572,300
Mar 4, 2024 301.53 310.37 299.41 308.04 308.04 614,800
Mar 1, 2024 301.36 304.63 297.24 300.01 300.01 645,100
Feb 29, 2024 303.10 306.80 301.65 302.42 302.42 576,700
Feb 28, 2024 308.87 309.40 302.06 302.39 302.39 558,800
Feb 27, 2024 311.79 313.71 308.14 313.06 313.06 487,700
Feb 26, 2024 312.90 316.90 310.74 310.84 310.84 489,100
Feb 23, 2024 315.35 321.83 314.06 316.88 316.88 579,900
Feb 22, 2024 305.44 317.25 303.58 316.56 316.56 732,300
Feb 21, 2024 307.81 309.11 300.08 304.65 304.65 920,700
Feb 20, 2024 304.33 314.70 303.01 313.53 313.53 1,031,800
Feb 16, 2024 307.19 314.32 305.08 308.77 308.77 764,300
Feb 15, 2024 307.36 312.48 305.43 309.77 309.77 711,600
Feb 14, 2024 295.33 303.13 293.30 302.75 302.75 757,100
Feb 13, 2024 290.97 296.17 288.33 292.32 292.32 867,300
Feb 12, 2024 294.71 303.88 294.71 302.44 302.44 827,500
Feb 9, 2024 292.83 298.54 291.06 296.37 296.37 855,600
Feb 8, 2024 285.37 296.60 283.67 295.00 295.00 1,150,600
Feb 7, 2024 288.18 291.04 282.59 284.73 284.73 835,300
Feb 6, 2024 276.50 293.92 276.02 288.44 288.44 1,440,900
Feb 5, 2024 272.06 276.42 267.93 275.58 275.58 675,500
Feb 2, 2024 270.00 277.29 263.85 273.90 273.90 1,259,000
Feb 1, 2024 303.00 308.00 266.30 273.38 273.38 4,920,700
Jan 31, 2024 264.55 274.00 262.00 267.32 267.32 1,521,000
Jan 30, 2024 267.78 271.00 264.05 264.74 264.74 1,113,300
Jan 29, 2024 263.14 274.80 263.14 270.39 270.39 1,166,100
Jan 26, 2024 264.55 269.85 262.60 264.28 264.28 894,500
Jan 25, 2024 261.34 262.57 254.28 262.11 262.11 894,100
Jan 24, 2024 269.00 269.00 257.05 257.07 257.07 957,200
Jan 23, 2024 274.10 274.10 264.26 266.43 266.43 552,800
Jan 22, 2024 269.00 273.38 266.05 271.61 271.61 534,400
Jan 19, 2024 264.20 267.21 260.45 266.34 266.34 643,600
Jan 18, 2024 264.09 264.68 259.22 264.51 264.51 614,500
Jan 17, 2024 261.00 264.79 256.81 259.56 259.56 989,200
Jan 16, 2024 268.50 268.92 264.58 267.46 267.46 467,900
Jan 12, 2024 276.36 279.15 270.13 271.64 271.64 440,400
Jan 11, 2024 276.89 280.22 273.85 276.36 276.36 675,400
Jan 10, 2024 277.00 279.94 271.22 276.79 276.79 718,500
Jan 9, 2024 269.34 281.94 268.68 277.52 277.52 694,400
Jan 8, 2024 264.81 275.00 263.78 273.94 273.94 704,100
Jan 5, 2024 259.00 269.75 259.00 264.68 264.68 846,800
Jan 4, 2024 255.00 263.19 253.20 261.36 261.36 909,600
Jan 3, 2024 263.59 263.72 250.28 256.22 256.22 1,354,200
Jan 2, 2024 271.00 272.86 266.07 268.92 268.92 761,800
Dec 29, 2023 275.13 278.00 272.99 274.00 274.00 614,100
Dec 28, 2023 274.63 279.00 274.14 276.67 276.67 390,200
Dec 27, 2023 274.19 276.22 272.72 275.28 275.28 445,400
Dec 26, 2023 272.46 276.51 269.34 274.19 274.19 522,800
Dec 22, 2023 275.40 276.09 269.15 271.87 271.87 895,200
Dec 21, 2023 267.19 274.84 267.01 274.10 274.10 859,100
Dec 20, 2023 266.18 271.08 261.78 262.08 262.08 880,700
Dec 19, 2023 262.72 270.31 262.66 268.31 268.31 1,050,200
Dec 18, 2023 254.52 267.22 253.60 261.69 261.69 1,376,500
Dec 15, 2023 257.28 262.62 251.57 255.01 255.01 6,477,700
Dec 14, 2023 245.00 264.58 245.00 257.02 257.02 3,289,000
Dec 13, 2023 218.15 231.54 217.32 231.36 231.36 1,127,000
Dec 12, 2023 219.36 219.49 212.87 217.47 217.47 1,242,300
Dec 11, 2023 215.00 221.67 214.80 218.68 218.68 1,051,800
Dec 8, 2023 215.86 222.05 214.90 221.23 221.23 1,341,300
Dec 7, 2023 216.82 218.49 214.11 216.61 216.61 728,000
Dec 6, 2023 218.25 219.00 215.32 216.87 216.87 749,000
Dec 5, 2023 217.17 217.98 211.80 215.35 215.35 910,800
Dec 4, 2023 218.00 220.80 214.93 219.60 219.60 869,800
Dec 1, 2023 213.30 225.19 212.41 220.45 220.45 1,390,300
Nov 30, 2023 216.73 217.85 211.63 213.80 213.80 1,218,200
Nov 29, 2023 217.00 221.65 215.94 216.48 216.48 1,124,700
Nov 28, 2023 216.75 216.75 212.56 214.14 214.14 700,400
Nov 27, 2023 217.73 218.46 215.74 216.75 216.75 809,700
Nov 24, 2023 218.11 220.95 217.79 219.48 219.48 487,300
Nov 22, 2023 217.37 221.17 216.75 217.29 217.29 732,900
Nov 21, 2023 215.55 216.08 213.08 215.30 215.30 1,035,200
Nov 20, 2023 206.10 216.03 206.10 215.24 215.24 1,292,900
Nov 17, 2023 204.51 208.13 203.00 206.64 206.64 1,068,900
Nov 16, 2023 209.61 212.98 202.60 203.12 203.12 1,269,200
Nov 15, 2023 203.50 212.96 203.50 205.06 205.06 1,299,600
Nov 14, 2023 199.79 205.70 198.84 202.72 202.72 1,600,200
Nov 13, 2023 191.20 193.46 190.75 191.22 191.22 976,000
Nov 10, 2023 189.81 192.69 186.01 192.13 192.13 1,454,600
Nov 9, 2023 194.97 194.97 186.12 187.34 187.34 1,123,800
Nov 8, 2023 197.67 197.67 192.04 193.62 193.62 1,186,100
Nov 7, 2023 198.07 199.65 196.02 197.52 197.52 1,221,000
Nov 6, 2023 202.00 202.64 197.10 197.77 197.77 1,563,300
Nov 3, 2023 194.60 202.97 194.60 197.44 197.44 2,162,100
Nov 2, 2023 188.95 193.51 184.89 192.32 192.32 1,972,000
Nov 1, 2023 183.74 184.06 178.52 183.21 183.21 1,572,700
Oct 31, 2023 188.09 189.54 183.50 184.59 184.59 1,210,800
Oct 30, 2023 192.66 194.12 176.34 186.74 186.74 2,888,500
Oct 27, 2023 192.51 197.47 185.55 190.94 190.94 2,731,900
Oct 26, 2023 196.90 201.06 187.21 190.56 190.56 5,187,000
Oct 25, 2023 263.00 264.45 252.33 253.69 253.69 2,006,900
Oct 24, 2023 264.64 267.93 262.75 265.46 265.46 1,128,700
Oct 23, 2023 266.68 269.62 265.25 265.72 265.72 736,900
Oct 20, 2023 271.27 272.90 266.67 269.88 269.88 495,300
Oct 19, 2023 271.57 275.29 268.96 270.29 270.29 457,800
Oct 18, 2023 272.43 274.73 269.09 272.40 272.40 694,300
Oct 17, 2023 270.93 278.38 270.93 276.76 276.76 521,800
Oct 16, 2023 269.97 275.39 264.64 272.36 272.36 784,100
Oct 13, 2023 268.00 270.73 263.56 265.99 265.99 764,400
Oct 12, 2023 278.00 278.20 265.62 268.00 268.00 902,700
Oct 11, 2023 285.04 286.94 276.09 277.52 277.52 914,400
Oct 10, 2023 285.03 291.69 282.48 286.51 286.51 476,200
Oct 9, 2023 280.81 284.77 277.00 283.94 283.94 438,900
Oct 6, 2023 276.28 287.68 275.37 284.64 284.64 702,300
Oct 5, 2023 291.70 292.00 276.49 280.18 280.18 1,015,200
Oct 4, 2023 292.03 292.44 286.47 291.70 291.70 783,700
Oct 3, 2023 296.05 301.77 288.41 290.61 290.61 584,500
Oct 2, 2023 302.97 305.36 296.03 299.76 299.76 566,000
Sep 29, 2023 309.37 311.79 303.57 305.32 305.32 463,800
Sep 28, 2023 300.91 310.75 300.91 307.51 307.51 529,800
Sep 27, 2023 300.00 303.93 297.12 301.68 301.68 744,200
Sep 26, 2023 296.31 300.99 295.33 299.01 299.01 608,300
Sep 25, 2023 298.08 298.55 293.42 298.02 298.02 656,000
Sep 22, 2023 301.71 303.96 297.09 298.56 298.56 613,600
Sep 21, 2023 305.70 305.70 298.87 300.28 300.28 847,900
Sep 20, 2023 318.21 319.00 309.44 309.50 309.50 606,700
Sep 19, 2023 324.30 326.07 316.68 318.00 318.00 558,900
Sep 18, 2023 331.13 332.49 325.08 325.32 325.32 484,700
Sep 15, 2023 332.42 335.73 326.49 332.09 332.09 848,700
Sep 14, 2023 329.38 334.43 325.07 332.84 332.84 573,700
Sep 13, 2023 320.79 324.54 316.32 322.41 322.41 492,300
Sep 12, 2023 330.97 334.24 321.66 322.29 322.29 500,200
Sep 11, 2023 335.00 336.11 331.00 335.18 335.18 491,400
Sep 8, 2023 339.61 342.00 330.36 332.26 332.26 702,900
Sep 7, 2023 367.71 367.71 339.77 340.93 340.93 1,539,500
Sep 6, 2023 367.86 370.41 365.25 369.70 369.70 618,500
Sep 5, 2023 374.90 374.90 367.00 368.63 368.63 529,800
Sep 1, 2023 375.14 375.68 369.01 374.90 374.90 374,400
Aug 31, 2023 372.50 374.46 369.71 370.14 370.14 578,000
Aug 30, 2023 371.11 374.87 369.61 370.86 370.86 579,100
Aug 29, 2023 358.15 368.00 356.91 367.62 367.62 412,900
Aug 28, 2023 360.49 360.73 356.45 358.66 358.66 274,400
Aug 25, 2023 351.00 357.02 348.44 356.35 356.35 421,900
Aug 24, 2023 366.72 369.50 350.53 350.71 350.71 613,700
Aug 23, 2023 353.55 362.87 353.55 359.48 359.48 505,600
Aug 22, 2023 342.52 353.50 342.00 351.63 351.63 534,900
Aug 21, 2023 351.00 351.94 342.28 342.59 342.59 590,600
Aug 18, 2023 345.49 352.43 344.25 350.36 350.36 503,800
Aug 17, 2023 360.61 360.61 348.02 349.18 349.18 639,900
Aug 16, 2023 359.57 361.57 357.73 358.54 358.54 526,000
Aug 15, 2023 359.84 364.70 356.21 361.05 361.05 487,800
Aug 14, 2023 351.33 360.67 349.65 360.49 360.49 431,900
Aug 11, 2023 343.90 354.56 342.20 352.88 352.88 517,100
Aug 10, 2023 354.35 357.14 345.88 347.23 347.23 387,500
Aug 9, 2023 358.73 359.88 352.67 352.80 352.80 422,400
Aug 8, 2023 357.57 359.13 353.53 357.75 357.75 536,400
Aug 7, 2023 361.86 364.61 358.30 361.25 361.25 547,900
Aug 4, 2023 366.99 369.71 359.72 361.44 361.44 613,500
Aug 3, 2023 363.22 367.40 362.19 366.24 366.24 412,500
Aug 2, 2023 372.00 372.65 363.30 367.40 367.40 575,700
Aug 1, 2023 374.68 379.73 372.61 376.62 376.62 608,200
Jul 31, 2023 384.90 384.90 376.01 377.89 377.89 642,700
Jul 28, 2023 396.37 397.00 378.22 381.90 381.90 1,151,400
Jul 27, 2023 403.83 413.20 379.52 385.31 385.31 3,474,500
Jul 26, 2023 329.59 340.48 328.06 339.85 339.85 1,096,900
Jul 25, 2023 335.51 337.19 324.89 332.14 332.14 1,355,600
Jul 24, 2023 337.25 338.37 332.99 337.01 337.01 976,300
Jul 21, 2023 332.83 340.03 331.55 337.37 337.37 1,568,900
Jul 20, 2023 340.76 340.76 330.74 330.99 330.99 1,237,900
Jul 19, 2023 355.00 355.11 340.33 342.58 342.58 1,272,600
Jul 18, 2023 359.00 361.03 353.62 360.62 360.62 883,200
Jul 17, 2023 362.53 371.99 360.39 370.36 370.36 511,900
Jul 14, 2023 367.51 371.39 366.15 366.88 366.88 591,300
Jul 13, 2023 358.98 368.06 357.56 367.56 367.56 589,400
Jul 12, 2023 355.31 358.85 349.02 357.60 357.60 709,200
Jul 11, 2023 343.90 351.08 343.71 350.10 350.10 449,400
Jul 10, 2023 330.89 343.82 330.89 343.70 343.70 558,600
Jul 7, 2023 331.11 335.61 328.71 329.54 329.54 583,700
Jul 6, 2023 330.08 331.76 323.53 330.92 330.92 652,600
Jul 5, 2023 339.73 339.73 327.19 336.82 336.82 789,900
Jul 3, 2023 350.70 351.38 340.00 344.59 344.59 475,500
Jun 30, 2023 344.73 356.24 344.30 353.64 353.64 911,100
Jun 29, 2023 345.00 349.67 337.76 341.79 341.79 553,000
Jun 28, 2023 341.30 348.86 340.19 345.07 345.07 490,500
Jun 27, 2023 333.29 341.92 328.99 340.69 340.69 495,600
Jun 26, 2023 328.01 335.74 327.67 331.46 331.46 389,400
Jun 23, 2023 329.03 331.06 325.00 328.83 328.83 1,093,600
Jun 22, 2023 331.10 335.10 326.41 334.40 334.40 459,900
Jun 21, 2023 330.81 334.15 328.03 330.71 330.71 579,100
Jun 20, 2023 327.02 333.05 320.53 331.43 331.43 530,000
Jun 16, 2023 334.95 335.87 326.52 330.29 330.29 1,258,300
Jun 15, 2023 322.04 334.57 321.28 333.19 333.19 692,900
Jun 14, 2023 324.11 328.49 317.72 322.46 322.46 538,800
Jun 13, 2023 315.00 328.99 313.20 322.02 322.02 953,800
Jun 12, 2023 304.81 311.71 301.89 311.29 311.29 572,800
Jun 9, 2023 304.60 309.66 301.99 304.44 304.44 484,600
Jun 8, 2023 300.29 308.32 300.29 306.76 306.76 428,800
Jun 7, 2023 306.07 311.74 300.73 301.73 301.73 550,500
Jun 6, 2023 303.72 308.65 301.97 304.68 304.68 391,200
Jun 5, 2023 302.00 306.85 301.48 305.15 305.15 602,900
Jun 2, 2023 299.74 302.68 296.02 302.00 302.00 696,300
Jun 1, 2023 283.65 298.64 282.29 297.20 297.20 1,105,500
May 31, 2023 281.86 283.33 273.46 282.66 282.66 895,300
May 30, 2023 283.79 287.06 281.86 284.95 284.95 547,700
May 26, 2023 280.82 286.98 279.85 285.39 285.39 474,700
May 25, 2023 282.96 284.89 277.76 280.08 280.08 513,300
May 24, 2023 281.45 284.02 278.04 281.23 281.23 753,200
May 23, 2023 295.90 303.10 281.29 282.55 282.55 1,362,800
May 22, 2023 291.04 304.36 290.22 300.83 300.83 757,800
May 19, 2023 293.39 293.94 287.73 290.99 290.99 486,200
May 18, 2023 290.92 296.20 287.69 293.42 293.42 730,200
May 17, 2023 293.76 293.97 285.19 291.36 291.36 718,000
May 16, 2023 294.15 295.34 289.87 292.30 292.30 569,800
May 15, 2023 293.00 300.37 291.10 297.28 297.28 474,100
May 12, 2023 296.78 297.80 291.30 293.71 293.71 568,100
May 11, 2023 303.43 303.60 291.79 296.08 296.08 753,400
May 10, 2023 307.00 308.36 302.42 305.26 305.26 504,700
May 9, 2023 303.01 304.57 298.51 302.74 302.74 585,300
May 8, 2023 311.80 312.29 302.77 306.07 306.07 694,400
May 5, 2023 306.69 314.25 306.26 313.64 313.64 595,900
May 4, 2023 301.20 304.30 297.83 304.11 304.11 730,000
May 3, 2023 306.85 310.51 302.38 303.11 303.11 854,800
May 2, 2023 317.15 319.56 305.40 306.84 306.84 1,016,400
May 1, 2023 324.89 326.51 314.52 317.33 317.33 715,000
Apr 28, 2023 317.02 326.31 316.73 325.30 325.30 1,098,600
Apr 27, 2023 321.95 326.55 309.00 317.73 317.73 2,440,000
Apr 26, 2023 351.83 355.21 348.12 354.55 354.55 1,197,500
Apr 25, 2023 359.83 362.23 351.06 351.52 351.52 995,300
Apr 24, 2023 355.14 363.27 352.33 363.06 363.06 810,200
Apr 21, 2023 353.64 356.48 351.07 355.14 355.14 675,100
Apr 20, 2023 351.94 357.98 351.59 352.39 352.39 502,600

Related Tickers

DXCM DexCom, Inc.
130.71
-2.67%
 
SYK Stryker Corporation
325.43
-0.62%
 
PODD Insulet Corporation
166.25
+0.92%
 
EW Edwards Lifesciences Corporation
85.94
-0.59%
 
BIO Bio-Rad Laboratories, Inc.
279.73
-0.46%
 
INSP Inspire Medical Systems, Inc.
229.22
-4.95%
 
MASI Masimo Corporation
134.77
-0.85%
 
BSX Boston Scientific Corporation
67.33
-0.13%
 
ABT Abbott Laboratories
107.28
+1.91%
 
SWAV Shockwave Medical, Inc.
329.00
+0.45%