Align Technology Inc (ALGN) Historical Stock Data
157.84 ↑1.08 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGN is up 0.38% a day on average. There have been 17 days where Align Technology Inc closed green and 13 days where ALGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 156.76 | 157.84 | ↑$1.08 (0.69%) | 154.98 | 158.62 | 406.13K |
| 2025-12-23 | 158.48 | 156.76 | ↓$1.72 (-1.09%) | 155.98 | 158.59 | 0.91M |
| 2025-12-22 | 158.69 | 159.28 | ↑$0.59 (0.37%) | 157.94 | 160.11 | 0.93M |
| 2025-12-19 | 161.14 | 157.69 | ↓$3.45 (-2.14%) | 156.47 | 161.60 | 2.11M |
| 2025-12-18 | 161.75 | 161.44 | ↓$0.31 (-0.19%) | 159.97 | 162.58 | 1.14M |
| 2025-12-17 | 163.00 | 160.58 | ↓$2.42 (-1.48%) | 159.40 | 165.26 | 1.06M |
| 2025-12-16 | 162.49 | 162.89 | ↑$0.40 (0.25%) | 161.19 | 164.11 | 1.26M |
| 2025-12-15 | 166.54 | 162.73 | ↓$3.81 (-2.29%) | 162.60 | 167.02 | 0.93M |
| 2025-12-12 | 164.15 | 165.43 | ↑$1.28 (0.78%) | 163.00 | 166.83 | 1.69M |
| 2025-12-11 | 163.66 | 163.87 | ↑$0.21 (0.13%) | 162.11 | 165.27 | 0.95M |
| 2025-12-10 | 159.02 | 164.58 | ↑$5.56 (3.50%) | 159.01 | 166.58 | 1.13M |
| 2025-12-09 | 158.73 | 159.00 | ↑$0.28 (0.17%) | 157.98 | 162.89 | 1.47M |
| 2025-12-08 | 157.34 | 157.68 | ↑$0.34 (0.22%) | 156.66 | 158.92 | 1.18M |
| 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 |
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