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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	134.12	134.3	134.3	137.17	133.97	327
November 19, 2025	132.66	134.61	134.61	134.69	132	371
November 18, 2025	132.67	132	131.62	132.67	130.5	162
November 17, 2025	134.74	133.41	133.41	136.03	133.41	128
November 14, 2025	137.01	136.64	136.64	137.76	136.01	312
November 13, 2025	141.48	140.57	140.57	143.39	139.33	171
November 12, 2025	144.31	142.22	142.22	145.21	141	433
November 11, 2025	139.12	143.41	143.41	144.69	138.29	356
November 10, 2025	136.47	136.31	136.31	136.97	134.6	281
November 07, 2025	132.39	133.19	133.56	134.02	132.33	105
November 06, 2025	137.91	132.24	132.24	138.42	131.9	913
November 05, 2025	136.46	136.17	136.17	136.46	133.79	883
November 04, 2025	134.53	134.8	134.8	138.5	134.12	774
November 03, 2025	137.84	136.19	136.19	138.17	134.17	420
October 31, 2025	137.9	137.3	137.3	137.9	133.91	804
October 30, 2025	149.94	139.21	139.21	151.25	138.9	5,444
October 29, 2025	133.25	131.33	131.33	134.85	130.84	214
October 28, 2025	135.98	133.44	133.53	135.98	133.27	454
October 27, 2025	135.43	135.08	135.08	136.67	134.29	662
October 24, 2025	137.61	136.24	136.24	137.95	136.17	148
October 23, 2025	136.11	137.27	137.27	137.4	135.45	306
October 22, 2025	136.95	137.02	137.02	138.2	136.83	618
October 21, 2025	133.2	136.21	136.21	136.96	132.09	611
October 20, 2025	132.62	134.77	134.77	134.77	132.04	443
October 17, 2025	128.89	129.17	129.17	131.21	128.89	841

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