Align Technology Inc (ALGN) Historical Stock Data
286.54 ↑2.02 (0.71%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALGN is down -0.64% a day on average. There have been 11 days where Align Technology Inc closed green and 19 days where ALGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 287.84 | 286.54 | ↓$1.30 (-0.45%) | 280.99 | 287.95 | 532.87K |
| 2024-05-01 | 282.50 | 284.52 | ↑$2.02 (0.72%) | 277.84 | 291.88 | 763.69K |
| 2024-04-30 | 299.44 | 282.38 | ↓$17.06 (-5.70%) | 282.01 | 300.00 | 1.16M |
| 2024-04-29 | 308.45 | 304.82 | ↓$3.63 (-1.18%) | 303.48 | 313.29 | 515.01K |
| 2024-04-26 | 311.20 | 309.02 | ↓$2.18 (-0.70%) | 307.90 | 324.39 | 737.23K |
| 2024-04-25 | 325.00 | 310.50 | ↓$14.50 (-4.46%) | 297.55 | 327.49 | 1.64M |
| 2024-04-24 | 310.65 | 313.78 | ↑$3.13 (1.01%) | 306.47 | 315.77 | 0.99M |
| 2024-04-23 | 302.55 | 311.88 | ↑$9.33 (3.08%) | 299.96 | 312.43 | 621.30K |
| 2024-04-22 | 300.87 | 300.82 | ↓$0.05 (-0.02%) | 297.17 | 303.65 | 433.54K |
| 2024-04-19 | 302.99 | 298.98 | ↓$4.01 (-1.32%) | 296.50 | 304.75 | 517.13K |
| 2024-04-18 | 304.30 | 301.34 | ↓$2.96 (-0.97%) | 298.23 | 307.93 | 391.24K |
| 2024-04-17 | 307.52 | 300.14 | ↓$7.38 (-2.40%) | 296.90 | 307.52 | 574.86K |
| 2024-04-16 | 302.28 | 305.10 | ↑$2.82 (0.93%) | 297.64 | 308.91 | 502.75K |
| 2024-04-15 | 319.62 | 304.74 | ↓$14.88 (-4.66%) | 302.95 | 319.81 | 541.48K |
| 2024-04-12 | 321.26 | 314.97 | ↓$6.29 (-1.96%) | 311.40 | 323.97 | 631.56K |
| 2024-04-11 | 329.12 | 324.90 | ↓$4.22 (-1.28%) | 319.55 | 331.64 | 502.17K |
| 2024-04-10 | 321.89 | 327.82 | ↑$5.93 (1.84%) | 320.48 | 328.61 | 776.11K |
| 2024-04-09 | 322.52 | 330.25 | ↑$7.73 (2.40%) | 322.21 | 330.92 | 595.04K |
| 2024-04-08 | 319.48 | 320.06 | ↑$0.58 (0.18%) | 316.35 | 321.97 | 633.18K |
| 2024-04-05 | 314.95 | 317.58 | ↑$2.63 (0.84%) | 312.50 | 322.31 | 586.03K |
| 2024-04-04 | 315.25 | 314.95 | ↓$0.30 (-0.10%) | 308.19 | 319.00 | 648.88K |
| 2024-04-03 | 309.19 | 310.11 | ↑$0.92 (0.30%) | 309.15 | 314.38 | 517.74K |
| 2024-04-02 | 312.26 | 312.07 | ↓$0.19 (-0.06%) | 300.78 | 312.51 | 821.41K |
| 2024-04-01 | 327.01 | 319.65 | ↓$7.36 (-2.25%) | 313.06 | 328.09 | 546.19K |
| 2024-03-28 | 329.38 | 327.92 | ↓$1.46 (-0.44%) | 326.07 | 329.99 | 330.11K |
| 2024-03-27 | 325.10 | 327.90 | ↑$2.80 (0.86%) | 324.27 | 328.14 | 386.76K |
| 2024-03-26 | 322.39 | 319.94 | ↓$2.45 (-0.76%) | 317.15 | 323.45 | 388.72K |
| 2024-03-25 | 318.17 | 319.28 | ↑$1.11 (0.35%) | 316.68 | 323.21 | 359.53K |
| 2024-03-22 | 320.07 | 319.42 | ↓$0.65 (-0.20%) | 315.16 | 324.04 | 433.32K |
| 2024-03-21 | 331.01 | 321.27 | ↓$9.74 (-2.94%) | 321.03 | 335.20 | 454.80K |
Create an account or log in to view more rows.
$ALGN why is there no volume? Is that suspicious?
$ALGN I already know
tomorrow the bulls going to say "next week" just like every week.
$ALGN It’s that TIME!! To Double down!
$ALGN due for a spike!
$ALGN Don't like that...
$ALGN soon
$ALGN buying time
added
$ALGN I love this stonk!
$ALGN we need to get moving
$ALGN ugh oh
we heatin back up