Align Technology Inc (ALGN) Historical Stock Data
249.48 ↓4.63 (-1.82%)
As of July 6, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ALGN is down -0.04% a day on average. There have been 13 days where Align Technology Inc closed green and 17 days where ALGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 243.50 | 254.11 | ↑$10.61 (4.36%) | 239.18 | 255.27 | 704.33K |
| 2022-07-01 | 237.03 | 247.34 | ↑$10.31 (4.35%) | 235.28 | 247.67 | 681.77K |
| 2022-06-30 | 240.67 | 236.67 | ↓$4.00 (-1.66%) | 232.62 | 243.65 | 835.84K |
| 2022-06-29 | 243.87 | 242.15 | ↓$1.72 (-0.71%) | 236.81 | 244.19 | 648.87K |
| 2022-06-28 | 251.51 | 241.92 | ↓$9.59 (-3.81%) | 241.44 | 254.76 | 696.48K |
| 2022-06-27 | 258.76 | 250.17 | ↓$8.59 (-3.32%) | 249.10 | 259.79 | 1.03M |
| 2022-06-24 | 253.08 | 258.75 | ↑$5.67 (2.24%) | 252.67 | 258.93 | 2.79M |
| 2022-06-23 | 237.98 | 251.12 | ↑$13.14 (5.52%) | 236.62 | 252.57 | 1.16M |
| 2022-06-22 | 226.48 | 235.09 | ↑$8.61 (3.80%) | 226.00 | 240.80 | 1.51M |
| 2022-06-21 | 241.14 | 230.31 | ↓$10.83 (-4.49%) | 229.97 | 241.94 | 1.41M |
| 2022-06-17 | 230.96 | 234.47 | ↑$3.51 (1.52%) | 230.96 | 240.32 | 1.94M |
| 2022-06-16 | 235.59 | 229.82 | ↓$5.77 (-2.45%) | 228.37 | 239.03 | 1.51M |
| 2022-06-15 | 240.99 | 243.78 | ↑$2.79 (1.16%) | 237.12 | 249.53 | 1.40M |
| 2022-06-14 | 245.03 | 238.08 | ↓$6.95 (-2.84%) | 235.55 | 245.63 | 1M |
| 2022-06-13 | 246.89 | 244.01 | ↓$2.88 (-1.17%) | 242.67 | 251.58 | 1.26M |
| 2022-06-10 | 257.40 | 257.06 | ↓$0.34 (-0.13%) | 251.63 | 259.34 | 1.35M |
| 2022-06-09 | 268.72 | 262.55 | ↓$6.17 (-2.30%) | 262.13 | 273.91 | 810.95K |
| 2022-06-08 | 275.42 | 273.13 | ↓$2.29 (-0.83%) | 272.68 | 277.71 | 663.76K |
| 2022-06-07 | 265.76 | 273.51 | ↑$7.75 (2.92%) | 265.76 | 275.75 | 654.21K |
| 2022-06-06 | 280.87 | 269.01 | ↓$11.86 (-4.22%) | 266.62 | 281.39 | 829.27K |
| 2022-06-03 | 278.66 | 273.60 | ↓$5.06 (-1.82%) | 272.85 | 280.46 | 637.65K |
| 2022-06-02 | 266.76 | 284.87 | ↑$18.11 (6.79%) | 264.54 | 287.05 | 1.12M |
| 2022-06-01 | 281.07 | 265.17 | ↓$15.90 (-5.66%) | 263.51 | 283.27 | 1.09M |
| 2022-05-31 | 284.70 | 277.64 | ↓$7.06 (-2.48%) | 272.27 | 286.05 | 1.67M |
| 2022-05-27 | 276.03 | 284.57 | ↑$8.54 (3.09%) | 275.62 | 284.57 | 0.93M |
| 2022-05-26 | 274.42 | 274.83 | ↑$0.41 (0.15%) | 268.17 | 279.15 | 0.98M |
| 2022-05-25 | 267.15 | 276.57 | ↑$9.42 (3.53%) | 266.69 | 281.48 | 0.91M |
| 2022-05-24 | 273.17 | 270.18 | ↓$2.99 (-1.09%) | 265.36 | 273.84 | 1.19M |
| 2022-05-23 | 278.46 | 278.71 | ↑$0.25 (0.09%) | 266.05 | 279.22 | 0.98M |
| 2022-05-20 | 280.00 | 275.04 | ↓$4.96 (-1.77%) | 267.01 | 282.41 | 0.92M |
Create an account or log in to view more rows.
$ALGN bear trap
$ALGN said y’all dumb af
$ALGN I love this stonk!
$ALGN buy SHARES
$ALGN BULLS ALPHA
BEARS BETA
$ALGN last chance to load imo
$ALGN is being added
$ALGN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ALGN green monday
$ALGN damn lots of volume came after hours just now
what the?