Align Technology, Inc. - 0HCK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184	188.64	188.64	192.41	184	250
February 19, 2026	190	188	188	190.65	186.47	250
February 18, 2026	182.75	189.81	189.81	190.7	182.75	74
February 17, 2026	186.75	187.61	187.61	190.12	185.91	364
February 13, 2026	183.12	188.27	188.27	188.79	183.01	92
February 12, 2026	198	186.94	186.94	198.58	186.08	510
February 11, 2026	196.19	196.27	196.27	197.09	191.69	185
February 10, 2026	191.17	196.31	196.31	197.38	191.17	497
February 09, 2026	189.48	192.87	192.87	193.06	186.76	1,007
February 06, 2026	176.02	184.26	184.26	184.52	175.02	1,402
February 05, 2026	177.99	175.75	175.75	179.96	171.8	3,300
February 04, 2026	158	159.5	159.5	160.51	154.8	769
February 03, 2026	165.73	155.35	155.35	165.73	155.35	485
February 02, 2026	161.1	162.84	162.84	164.67	160.17	385
January 30, 2026	162.46	162.72	162.72	166.34	161.68	367
January 29, 2026	164.51	161.53	161.53	164.71	160.6	198
January 28, 2026	167.81	165.32	165.32	167.81	163.84	633
January 27, 2026	166.47	168.4	168.43	169.31	164.75	133
January 26, 2026	168.8	167	167	168.8	166.81	234
January 23, 2026	167.02	168.47	168.47	169.37	167.02	182
January 22, 2026	171.52	169.94	169.94	171.72	169.75	1,602
January 21, 2026	168	169.48	169.48	169.8	168	50
January 20, 2026	166	168.53	168.53	169.23	164.53	674
January 16, 2026	172	172.86	172.86	174.37	172	254
January 15, 2026	169.21	167.4	170.94	171.4	167.4	198
January 14, 2026	169.33	170.98	171.21	171.21	169.33	16
January 13, 2026	171.26	168.41	168.41	171.98	168.26	425
January 12, 2026	175.37	168.54	168.54	176	168.54	214
January 09, 2026	170.76	171.23	171.23	172.6	168.21	114
January 08, 2026	165	171.34	171.34	171.34	161.7	457
January 07, 2026	168.67	165.96	165.96	169.98	165.96	160
January 06, 2026	160.47	166.42	166.42	166.42	160.47	508
January 05, 2026	156.07	157.82	157.82	160.87	155.08	519
January 02, 2026	159.52	155.53	155.53	159.52	154.58	555
December 31, 2025	157.86	157.5	157.5	157.86	156.65	91
December 30, 2025	157.26	157.86	157.86	158.02	157	1,015
December 29, 2025	157.95	157.88	157.88	158.98	157.64	96
December 24, 2025	157.68	157.14	157.14	157.68	155.01	131
December 23, 2025	157.92	156.04	156.04	157.92	156.04	58
December 22, 2025	160.49	159.37	159.37	160.49	158.26	312
December 19, 2025	162	157.28	157.28	162	157.28	349
December 18, 2025	160.66	161.63	161.63	162.59	160.43	456
December 17, 2025	165.87	159.9	159.9	165.88	159.9	283
December 16, 2025	162.25	163.57	163.57	164.07	161.65	579
December 15, 2025	166.9	163.5	163.5	166.9	163.16	459
December 12, 2025	165.99	165.18	164.98	166.29	163	1,116
December 11, 2025	163.01	163.31	163.31	165	162.21	781
December 10, 2025	158.59	162.04	162.04	162.92	157.5	1,904
December 09, 2025	159.5	161.88	161.88	162.28	158.67	1,159
December 08, 2025	157.12	157.34	157.34	159	156.8	1,457
December 05, 2025	157.63	157.57	157.54	159.11	155.77	722
December 04, 2025	154.3	155.89	155.89	155.89	153.42	186
December 03, 2025	151.3	155.13	155.13	156.01	150.2	858
December 02, 2025	146.7	149.69	149.69	150.39	146.36	152
December 01, 2025	145.99	147.15	147.15	148.15	142.82	673
November 28, 2025	147.97	147.58	147.33	148.97	146.8	179
November 26, 2025	147.85	147.54	147.54	149	146.86	1,889
November 25, 2025	144.82	149.27	149.27	152.7	144.82	1,080
November 24, 2025	143.5	144.01	144.01	144.62	139.98	1,753
November 21, 2025	132.95	142.11	142.11	143.12	132.89	359

Align Technology, Inc. (0HCK.L) LSE