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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	128.5	129.39	129.39	133.5	128.5	952
October 15, 2025	130.71	130.57	130.57	131.31	128	361
October 14, 2025	126.5	129.48	129.48	130.67	126.5	574
October 13, 2025	127.69	129.07	129.07	129.96	126.23	516
October 10, 2025	130.4	125.92	125.92	131	125.31	3,131
October 09, 2025	134	131.55	131.55	134	131.12	336
October 08, 2025	129.84	132.43	132.43	132.85	129.84	752
October 07, 2025	131.8	130.62	130.62	132.6	130.43	536
October 06, 2025	134.04	130.19	130.19	136.66	129.84	2,725
October 03, 2025	130.85	133.51	133.51	134.9	129.73	1,640
October 02, 2025	128.5	128.87	128.87	130.04	127.75	407
October 01, 2025	126.03	126.25	126.25	127.83	125.21	1,215
September 30, 2025	125.91	123.61	123.61	125.91	123.32	113
September 29, 2025	127.75	126.41	126.41	127.94	125.7	10,573
September 26, 2025	125.23	126.12	126.12	126.85	125.19	292
September 25, 2025	127.38	123.6	123.6	127.38	122.19	1,154
September 24, 2025	129.5	128.26	128.26	130.46	128.26	1,721
September 23, 2025	132.15	130.18	130.18	132.4	130.18	173
September 22, 2025	131	131.1	131.1	131.46	129.53	1,104
September 19, 2025	133.99	130.58	130.58	133.99	130.49	450
September 18, 2025	131.7	131.74	131.74	132.32	129.5	2,320
September 17, 2025	132	133.84	133.84	133.84	131.51	1,009
September 16, 2025	131.71	132.53	132.53	133.08	131.3	348
September 15, 2025	132.3	132.85	132.85	133.13	131.27	1,226
September 12, 2025	136	132.52	132.55	136	131.8	2,280
September 11, 2025	134.36	135.76	136.4	136.63	132.96	824

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