Align Tech(ALGN)
$166.97-5.11 (-2.97%)
ALGN
Align Tech historical prices
$166.97
At close:-5.11 (-2.97%)
Want to see ALGN full AI Analyst Report?
Align Tech (ALGN) Historical Prices
3,366 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 171.45 | 172.50 | 166.78 | 166.97 | 166.97 | -2.97% | 790,071 | 0.80 |
| Nov 11, 2026 | 174.30 | 175.24 | 169.66 | 172.08 | 172.08 | -1.25% | 860,583 | 0.87 |
| Nov 10, 2026 | 171.82 | 175.81 | 171.00 | 174.26 | 174.26 | +4.98% | 1,908,447 | 1.96 |
| Nov 09, 2026 | 167.90 | 177.04 | 166.16 | 174.26 | 174.26 | +4.98% | 2,393,661 | 2.53 |
| Nov 06, 2026 | 157.89 | 166.12 | 157.15 | 166.00 | 166.00 | +4.16% | 1,756,668 | 1.90 |
| Nov 05, 2026 | 165.00 | 166.74 | 157.09 | 159.37 | 159.37 | -3.35% | 1,387,233 | 1.52 |
| Nov 04, 2026 | 156.27 | 166.63 | 156.27 | 164.90 | 164.90 | +8.79% | 1,697,413 | 1.88 |
| Nov 03, 2026 | 154.17 | 155.30 | 150.99 | 151.58 | 151.58 | -1.65% | 613,762 | 0.68 |
| Nov 02, 2026 | 152.72 | 154.69 | 150.28 | 154.13 | 154.13 | +2.83% | 887,655 | 0.98 |
| Oct 30, 2026 | 153.98 | 155.54 | 147.52 | 149.89 | 149.89 | -2.49% | 1,119,629 | 1.24 |
| Oct 29, 2026 | 152.98 | 156.50 | 148.00 | 153.71 | 153.71 | +0.06% | 2,007,556 | 2.26 |
| Oct 28, 2026 | 151.22 | 155.48 | 151.17 | 153.62 | 153.62 | +1.10% | 1,300,465 | 1.46 |
| Oct 27, 2026 | 152.03 | 152.70 | 150.77 | 151.95 | 151.95 | -0.20% | 681,782 | 0.75 |
| Oct 26, 2026 | 153.49 | 154.92 | 150.76 | 152.26 | 152.26 | -1.46% | 942,127 | 1.03 |
| Oct 23, 2026 | 154.79 | 155.80 | 152.70 | 154.51 | 154.51 | -0.64% | 911,573 | 0.99 |
| Oct 22, 2026 | 151.50 | 155.94 | 151.39 | 155.51 | 155.51 | +2.74% | 1,160,166 | 1.27 |
| Oct 21, 2026 | 150.73 | 153.30 | 149.52 | 151.37 | 151.37 | +0.58% | 905,223 | 0.99 |
| Oct 20, 2026 | 148.60 | 150.70 | 147.86 | 150.50 | 150.50 | +1.00% | 912,754 | 1.00 |
| Oct 19, 2026 | 147.36 | 149.88 | 145.40 | 149.00 | 149.00 | +1.15% | 771,666 | 0.85 |
| Oct 16, 2026 | 150.37 | 152.27 | 146.14 | 147.31 | 147.31 | -1.36% | 952,959 | 1.05 |
| Oct 15, 2026 | 143.92 | 149.78 | 142.45 | 149.34 | 149.34 | +3.39% | 1,140,835 | 1.26 |
| Oct 14, 2026 | 143.54 | 144.60 | 141.86 | 144.44 | 144.44 | +0.63% | 718,424 | 0.79 |
| Oct 13, 2026 | 141.01 | 143.65 | 139.81 | 143.54 | 143.54 | +2.22% | 997,879 | 1.10 |
| Oct 12, 2026 | 143.23 | 144.11 | 140.33 | 140.42 | 140.42 | -1.60% | 849,889 | 0.94 |
| Oct 09, 2026 | 141.00 | 142.86 | 140.10 | 142.71 | 142.71 | +1.19% | 1,079,154 | 1.20 |
| Oct 08, 2026 | 138.59 | 141.12 | 138.05 | 141.03 | 141.03 | +0.83% | 1,344,517 | 1.52 |
| Oct 07, 2026 | 140.46 | 141.00 | 138.95 | 139.87 | 139.87 | -1.12% | 678,976 | 0.77 |
| Oct 06, 2026 | 141.96 | 143.64 | 141.14 | 141.45 | 141.45 | +0.57% | 1,021,516 | 1.16 |
| Oct 05, 2026 | 140.07 | 142.35 | 138.36 | 140.65 | 140.65 | -2.15% | 1,680,119 | 1.92 |
| Oct 02, 2026 | 147.09 | 147.09 | 143.23 | 143.74 | 143.74 | -1.10% | 549,998 | 0.63 |
| Oct 01, 2026 | 145.00 | 146.23 | 143.23 | 145.35 | 145.35 | >-0.01% | 619,779 | 0.70 |
| Sep 30, 2026 | 144.61 | 146.68 | 142.83 | 145.35 | 145.35 | +0.93% | 917,822 | 1.05 |
| Sep 29, 2026 | 145.00 | 145.93 | 142.24 | 144.01 | 144.01 | -0.68% | 937,278 | 1.07 |
| Sep 28, 2026 | 145.00 | 146.20 | 143.33 | 145.00 | 145.00 | -1.21% | 886,503 | 1.00 |
| Sep 25, 2026 | 145.57 | 148.17 | 144.20 | 146.78 | 146.78 | +0.79% | 829,614 | 0.93 |
| Sep 24, 2026 | 148.65 | 149.22 | 145.27 | 145.63 | 145.63 | -1.72% | 785,810 | 0.87 |
| Sep 23, 2026 | 152.50 | 153.40 | 147.07 | 148.17 | 148.17 | -3.34% | 1,327,020 | 1.47 |
| Sep 22, 2026 | 149.17 | 154.10 | 147.62 | 153.29 | 153.29 | +4.36% | 967,001 | 1.07 |
| Sep 21, 2026 | 147.97 | 148.37 | 145.55 | 146.88 | 146.88 | -0.49% | 975,815 | 1.07 |
| Sep 18, 2026 | 149.52 | 150.78 | 146.20 | 147.61 | 147.61 | -1.40% | 1,498,331 | 1.65 |
| Sep 17, 2026 | 151.21 | 152.11 | 148.98 | 149.71 | 149.71 | -0.49% | 787,518 | 0.86 |
| Sep 16, 2026 | 148.18 | 152.46 | 147.56 | 150.45 | 150.45 | +2.35% | 946,514 | 1.02 |
| Sep 15, 2026 | 151.46 | 152.49 | 146.82 | 147.00 | 147.00 | -3.92% | 1,025,227 | 1.11 |
| Sep 14, 2026 | 151.29 | 153.86 | 150.67 | 153.00 | 153.00 | +1.45% | 718,589 | 0.78 |
| Sep 11, 2026 | 153.30 | 153.87 | 149.49 | 150.82 | 150.82 | +0.07% | 619,849 | 0.66 |
| Sep 10, 2026 | 150.55 | 151.22 | 148.50 | 150.72 | 150.72 | -1.44% | 836,079 | 0.90 |
| Sep 09, 2026 | 152.54 | 153.88 | 151.32 | 152.92 | 152.92 | -0.37% | 1,107,294 | 1.19 |
| Sep 08, 2026 | 156.13 | 156.13 | 153.14 | 153.49 | 153.49 | -3.24% | 807,205 | 0.87 |
| Sep 07, 2026 | 157.67 | 160.50 | 155.24 | 158.64 | 158.64 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 157.67 | 160.50 | 155.24 | 158.64 | 158.64 | -0.76% | 990,518 | 1.04 |
