Align Technology, Inc. - ALGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	154.88	156.84	156.84	156.95	153.17	1.12M
December 03, 2025	151.5	155	155	156.6	150.92	1.47M
December 02, 2025	147.14	150.93	150.93	152.06	146.12	1.98M
December 01, 2025	145.1	146.72	146.72	148.47	144	1.66M
November 28, 2025	147.51	147.19	147.19	148.09	146.25	732,800
November 26, 2025	147.35	147.23	147.23	149.44	146.46	1.57M
November 25, 2025	144.43	147.5	147.5	152.99	144.3	2.57M
November 24, 2025	142	143.63	143.63	145.11	139.13	6.26M
November 21, 2025	132.96	142.56	142.56	143.46	132.64	1.81M
November 20, 2025	133.97	132.81	132.81	137.34	132.75	906,215
November 19, 2025	132.26	133.68	133.68	134.97	131.95	1.05M
November 18, 2025	132.47	132.28	132.28	132.87	130.23	1.59M
November 17, 2025	135.52	132.61	132.61	136.56	131.66	902,634
November 14, 2025	137.01	137.13	137.13	138.02	136	809,700
November 13, 2025	140.32	139.42	139.42	143.42	138.93	1.03M
November 12, 2025	144.45	141.69	141.69	145.25	140.69	1.21M
November 11, 2025	139.32	144.49	144.49	144.84	138.25	1.43M
November 10, 2025	136.47	138.23	138.23	138.5	134.02	872,703
November 07, 2025	132.39	134.84	134.84	134.99	132.39	810,223
November 06, 2025	137.66	133.73	133.73	138.5	131.9	991,727
November 05, 2025	136.28	137.21	137.21	137.57	133.39	1.16M
November 04, 2025	138.32	135.67	135.67	138.49	133.87	1.17M
November 03, 2025	137.58	138.53	138.53	138.69	133.71	1.25M
October 31, 2025	137.74	137.87	137.87	138.73	133.92	1.41M
October 30, 2025	145.22	138.43	138.43	150.78	137.62	3.84M
October 29, 2025	134.1	131.91	131.91	135.55	130.73	1.87M
October 28, 2025	134.94	133.14	133.14	135.6	132.79	874,200
October 27, 2025	135.43	135.65	135.65	136.81	134.13	1.01M
October 24, 2025	137.83	135.21	135.21	138.5	135.14	864,348
October 23, 2025	136.11	136	136	137.83	135.31	1.01M
October 22, 2025	136.5	135.58	135.58	138.41	135.37	1.25M
October 21, 2025	133.62	136.22	136.22	136.93	132.09	957,024
October 20, 2025	132.62	134.93	134.93	135.06	131.13	1.03M
October 17, 2025	129.91	130.45	130.45	131.45	128.67	1.11M
October 16, 2025	129.14	129.84	129.84	133.65	128.65	1.39M
October 15, 2025	130.71	128.43	128.43	131.5	127.72	1.08M
October 14, 2025	127.07	129.79	129.79	131.59	126.33	1.06M
October 13, 2025	127.25	129.54	129.54	130.04	126.26	1.14M
October 10, 2025	128.7	125.79	125.79	130.8	124.91	1.75M
October 09, 2025	133.26	131.87	131.87	133.43	131.03	1.21M
October 08, 2025	130.56	133.09	133.09	133.24	129.95	1.05M
October 07, 2025	131.85	130.47	130.47	132.64	130.05	1.23M
October 06, 2025	132.82	131.5	131.5	134.04	129.53	1.48M
October 03, 2025	129.73	132.17	132.17	134.98	129.5	1.61M
October 02, 2025	128.42	128.7	128.7	130.2	127.31	1.09M
October 01, 2025	126.31	127.52	127.52	128.09	125.06	1.28M
September 30, 2025	125.8	125.22	125.22	125.93	123.02	1.39M
September 29, 2025	127.94	126.37	126.37	127.94	125.25	942,512
September 26, 2025	125.46	126.19	126.19	127	124.55	909,276
September 25, 2025	125.74	124.88	124.88	126.66	122	1.59M
September 24, 2025	128.9	128.18	128.18	130.29	127.62	906,328
September 23, 2025	132.4	129	129	132.41	128.91	960,700
September 22, 2025	130.99	131.18	131.18	131.97	129.38	796,512
September 19, 2025	131.84	131.39	131.39	131.96	130.1	1.99M
September 18, 2025	131.93	132.55	132.55	132.95	129.32	972,573
September 17, 2025	131.51	129.44	129.44	134.82	128.52	1.45M
September 16, 2025	131.76	131.82	131.82	133.23	131.27	753,967
September 15, 2025	132.9	131.06	131.06	133.72	130.84	1.06M
September 12, 2025	135.52	131.56	131.56	135.52	131.51	719,910
September 11, 2025	133	135.91	135.91	137.69	132.93	1.77M

Align Technology, Inc. (ALGN) NASDAQ