Align Technology Inc (ALGN) Historical Stock Data
157.21 ↑0.37 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGN is up 0.23% a day on average. There have been 16 days where Align Technology Inc closed green and 14 days where ALGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 157.92 | 157.21 | ↓$0.71 (-0.45%) | 155.40 | 159.46 | 1.55M |
| 2025-12-04 | 154.88 | 156.84 | ↑$1.96 (1.27%) | 153.17 | 156.95 | 1.12M |
| 2025-12-03 | 151.50 | 155.00 | ↑$3.50 (2.31%) | 150.92 | 156.56 | 1.47M |
| 2025-12-02 | 147.14 | 150.93 | ↑$3.79 (2.58%) | 146.12 | 152.00 | 1.97M |
| 2025-12-01 | 145.10 | 146.72 | ↑$1.62 (1.12%) | 144.00 | 148.47 | 1.62M |
| 2025-11-28 | 147.51 | 147.19 | ↓$0.32 (-0.22%) | 146.25 | 148.08 | 729.63K |
| 2025-11-26 | 147.28 | 147.23 | ↓$0.05 (-0.03%) | 146.46 | 149.44 | 1.42M |
| 2025-11-25 | 144.36 | 147.50 | ↑$3.14 (2.18%) | 144.30 | 152.99 | 2.57M |
| 2025-11-24 | 142.00 | 143.63 | ↑$1.63 (1.15%) | 139.15 | 145.11 | 6.25M |
| 2025-11-21 | 132.89 | 142.56 | ↑$9.67 (7.28%) | 132.64 | 143.46 | 1.74M |
| 2025-11-20 | 133.97 | 132.81 | ↓$1.16 (-0.87%) | 132.74 | 137.34 | 0.91M |
| 2025-11-19 | 132.26 | 133.68 | ↑$1.42 (1.07%) | 132.00 | 134.97 | 1.02M |
| 2025-11-18 | 132.47 | 132.28 | ↓$0.19 (-0.14%) | 130.23 | 132.87 | 1.59M |
| 2025-11-17 | 135.52 | 132.61 | ↓$2.91 (-2.15%) | 131.66 | 136.56 | 887.21K |
| 2025-11-14 | 137.01 | 137.13 | ↑$0.12 (0.09%) | 136.00 | 138.02 | 803.38K |
| 2025-11-13 | 140.32 | 139.42 | ↓$0.90 (-0.64%) | 138.93 | 143.42 | 1.03M |
| 2025-11-12 | 144.46 | 141.69 | ↓$2.77 (-1.92%) | 140.69 | 145.25 | 1.05M |
| 2025-11-11 | 139.32 | 144.49 | ↑$5.17 (3.71%) | 138.25 | 144.84 | 1.43M |
| 2025-11-10 | 136.47 | 138.23 | ↑$1.76 (1.29%) | 134.02 | 138.49 | 847.77K |
| 2025-11-07 | 132.39 | 134.84 | ↑$2.45 (1.85%) | 132.39 | 134.99 | 810.22K |
| 2025-11-06 | 137.66 | 133.73 | ↓$3.93 (-2.85%) | 131.90 | 138.50 | 0.95M |
| 2025-11-05 | 136.28 | 137.21 | ↑$0.94 (0.69%) | 133.39 | 137.58 | 1.16M |
| 2025-11-04 | 138.32 | 135.67 | ↓$2.65 (-1.92%) | 133.87 | 138.49 | 1.14M |
| 2025-11-03 | 137.58 | 138.53 | ↑$0.95 (0.69%) | 133.71 | 138.69 | 1.23M |
| 2025-10-31 | 137.74 | 137.88 | ↑$0.14 (0.10%) | 133.96 | 138.73 | 1.60M |
| 2025-10-30 | 145.22 | 138.43 | ↓$6.79 (-4.68%) | 137.62 | 150.78 | 3.83M |
| 2025-10-29 | 134.00 | 131.91 | ↓$2.09 (-1.56%) | 130.73 | 135.55 | 1.87M |
| 2025-10-28 | 134.94 | 133.14 | ↓$1.80 (-1.33%) | 132.79 | 135.60 | 828.72K |
| 2025-10-27 | 135.43 | 135.65 | ↑$0.22 (0.16%) | 134.13 | 136.76 | 1.01M |
| 2025-10-24 | 137.83 | 135.21 | ↓$2.62 (-1.90%) | 135.14 | 138.50 | 854.24K |
Create an account or log in to view more rows.
$ALGN to the moon
$ALGN Bullish AF ??
$ALGN who else excited??
$ALGN peak frustration
$ALGN oh my!
$ALGN Like if the Hedgies are fucked
$ALGN Exciting times ahead people.
$ALGN they don’t want us to shine… But we gon shine…
$ALGN we finna be at the top yo
$ALGN green monday