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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	143.44	142.43	142.43	145.3	142.38	1.11M
August 14, 2025	143.71	142.88	142.88	144.52	141.5	1.29M
August 13, 2025	141.03	145.74	145.74	146.8	140.5	1.81M
August 12, 2025	135.03	140.49	140.49	141.32	134.36	1.68M
August 11, 2025	140.3	134.82	134.82	141.96	134.36	2.68M
August 08, 2025	138.51	139.88	139.88	140.15	137.05	1.73M
August 07, 2025	138.33	138.77	138.77	140.27	135.75	1.42M
August 06, 2025	139	136.9	136.9	139.61	134.4	2.13M
August 05, 2025	138.67	139.65	139.65	141.51	137.92	2.03M
August 04, 2025	140.68	137.77	137.77	143.17	136.27	2.79M
August 01, 2025	129	136.52	136.52	139	129	7.98M
July 31, 2025	142.5	129.01	129.01	149.75	127.7	13.73M
July 30, 2025	205.41	203.57	203.57	207.08	201.88	2.69M
July 29, 2025	207.56	205.81	205.81	208.31	204.52	1.19M
July 28, 2025	206.07	207.19	207.19	207.75	203.24	1.31M
July 25, 2025	202.91	205.56	205.56	206.05	200.42	703,300
July 24, 2025	203.11	202.18	202.18	204.21	200.38	687,668
July 23, 2025	196.9	204.13	204.13	205.3	195.73	1.29M
July 22, 2025	188.98	194.06	194.06	194.5	188	646,088
July 21, 2025	191.61	189.02	189.02	193.62	189.01	491,726
July 18, 2025	193.54	190.77	190.77	193.54	188.5	474,700
July 17, 2025	190.49	192.27	192.27	193.45	189.27	672,600
July 16, 2025	193.18	190.24	190.24	193.53	187.72	1.07M
July 15, 2025	201.37	192.81	192.81	201.37	191.92	1.01M
July 14, 2025	202.12	199.31	199.31	202.37	198.51	1.23M
July 11, 2025	202.24	202.28	202.28	203.85	200.76	793,210
July 10, 2025	200.88	204.48	204.48	205.36	197.98	697,900
July 09, 2025	197.05	200.48	200.48	200.59	194.85	711,123
July 08, 2025	194.3	195.47	195.47	200.51	192.91	1.26M
July 07, 2025	194.34	193.83	193.83	197.51	192.23	859,620
July 03, 2025	196.81	196.82	196.82	201	195.8	712,803
July 02, 2025	194.3	196.98	196.98	198.14	192.53	947,231
July 01, 2025	188.07	194.28	194.28	197.9	186.5	761,200
June 30, 2025	189.75	189.33	189.33	190.53	188	562,316
June 27, 2025	186.48	188.52	188.52	189.18	183.07	1.88M
June 26, 2025	187.71	187.74	187.74	190.39	186.75	509,086
June 25, 2025	186.51	187.14	187.14	188.44	185.98	468,444
June 24, 2025	185.03	186.58	186.58	186.81	181.03	817,700
June 23, 2025	180.18	183.42	183.42	183.56	176.68	718,000
June 20, 2025	182.22	181.79	181.79	183.97	180.56	1.28M
June 18, 2025	174.51	180.01	180.01	181.49	174	1.43M
June 17, 2025	181.11	175.16	175.16	181.61	172.88	1.44M
June 16, 2025	178.48	182.52	182.52	182.59	177.89	610,500
June 13, 2025	178.15	177.85	177.85	181.76	176.02	779,470
June 12, 2025	183.54	181.69	181.69	183.54	179.98	688,500
June 11, 2025	189.51	185.48	185.48	189.72	184.94	612,800
June 10, 2025	182.46	188.07	188.07	189.05	180.98	833,056
June 09, 2025	182.13	180.93	180.93	183	179.1	766,700
June 06, 2025	182.68	180.62	180.62	183.5	179.78	431,700
June 05, 2025	180.27	180.26	180.26	182.09	178.3	479,651
June 04, 2025	178.76	179.99	179.99	180.96	177.83	434,847
June 03, 2025	177.49	179.16	179.16	180.44	172.5	558,256
June 02, 2025	179.88	178.51	178.51	179.92	176.18	1.18M
May 30, 2025	180.48	180.94	180.94	182.42	177.96	1.2M
May 29, 2025	181.12	183.05	183.05	183.31	180.68	1.3M
May 28, 2025	178.66	180.11	180.11	180.84	176.97	897,700
May 27, 2025	174.48	178.55	178.55	179.22	173.42	872,723
May 23, 2025	168.48	170.8	170.8	171.51	168.01	493,842
May 22, 2025	170.27	172.61	172.61	173.74	169.27	614,110
May 21, 2025	180.59	171.91	171.91	182.06	171.78	987,134

Align Technology, Inc. (ALGN) NASDAQ