5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
-16.54%
6 MONTH PERFORMANCE
-12.87%
YEAR-TO-DATE PERFORMANCE
-22.99%
1 YEAR PERFORMANCE
-23.01%
Align Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $211.64 | $211.06 (-0.27%) | $214.98 | $210.60 | 1.46 M | $15.77 B |
| 12/19/2024 | $215.00 | $213.58 (-0.66%) | $218.82 | $211.46 | 933,414 | $15.96 B |
| 12/18/2024 | $228.83 | $212.69 (-7.05%) | $228.97 | $212.50 | 964,469 | $15.90 B |
| 12/17/2024 | $226.61 | $228.81 (0.97%) | $231.30 | $226.10 | 586,143 | $17.10 B |
| 12/16/2024 | $233.14 | $230.09 (-1.31%) | $237.17 | $229.73 | 765,700 | $17.20 B |
| 12/13/2024 | $235.19 | $235.39 (0.09%) | $238.11 | $233.80 | 519,200 | $17.59 B |
| 12/12/2024 | $239.15 | $235.72 (-1.43%) | $241.28 | $235.36 | 389,425 | $17.62 B |
| 12/11/2024 | $240.35 | $239.52 (-0.35%) | $246.19 | $237.25 | 495,479 | $17.90 B |
| 12/10/2024 | $237.19 | $237.16 (-0.01%) | $239.48 | $233.94 | 586,700 | $17.72 B |
| 12/09/2024 | $232.00 | $237.57 (2.4%) | $240.00 | $231.67 | 548,700 | $17.76 B |
| 12/06/2024 | $230.21 | $232.35 (0.93%) | $240.60 | $229.54 | 560,688 | $17.36 B |
| 12/05/2024 | $235.45 | $227.81 (-3.24%) | $235.45 | $226.67 | 528,100 | $17.03 B |
| 12/04/2024 | $237.00 | $235.29 (-0.72%) | $237.21 | $233.60 | 612,124 | $17.58 B |
| 12/03/2024 | $233.79 | $234.01 (0.09%) | $235.61 | $229.52 | 538,909 | $17.49 B |
| 12/02/2024 | $231.22 | $234.14 (1.26%) | $235.56 | $226.53 | 778,508 | $17.50 B |
| 11/29/2024 | $228.48 | $232.77 (1.88%) | $233.67 | $226.75 | 312,009 | $17.40 B |
| 11/27/2024 | $230.33 | $229.66 (-0.29%) | $234.60 | $228.05 | 528,860 | $17.16 B |
| 11/26/2024 | $237.26 | $227.93 (-3.93%) | $237.48 | $226.52 | 1.61 M | $17.03 B |
| 11/25/2024 | $230.00 | $240.52 (4.57%) | $241.15 | $228.52 | 1.39 M | $17.98 B |
| 11/22/2024 | $226.30 | $225.89 (-0.18%) | $230.00 | $216.61 | 832,907 | $16.88 B |
| 11/21/2024 | $225.00 | $228.21 (1.43%) | $229.29 | $224.43 | 475,059 | $17.06 B |
| 11/20/2024 | $221.00 | $223.87 (1.3%) | $224.24 | $219.00 | 529,015 | $16.73 B |
| 11/19/2024 | $226.69 | $222.58 (-1.81%) | $227.62 | $221.56 | 624,000 | $16.63 B |
| 11/18/2024 | $223.83 | $229.90 (2.71%) | $231.86 | $223.19 | 940,300 | $17.18 B |
| 11/15/2024 | $223.30 | $223.69 (0.17%) | $229.30 | $221.20 | 1.07 M | $16.72 B |
| 11/14/2024 | $215.59 | $221.64 (2.81%) | $225.01 | $213.37 | 926,200 | $16.56 B |
| 11/13/2024 | $217.67 | $215.03 (-1.21%) | $219.38 | $213.18 | 594,114 | $16.07 B |
| 11/12/2024 | $223.35 | $219.09 (-1.91%) | $225.41 | $218.79 | 570,108 | $16.37 B |
| 11/11/2024 | $223.96 | $225.24 (0.57%) | $229.00 | $223.27 | 666,100 | $16.83 B |
| 11/08/2024 | $220.94 | $220.51 (-0.19%) | $224.16 | $216.58 | 843,952 | $16.55 B |
| 11/07/2024 | $224.91 | $222.18 (-1.21%) | $224.91 | $219.77 | 959,200 | $16.67 B |
| 11/06/2024 | $222.17 | $224.85 (1.21%) | $225.09 | $215.19 | 1.18 M | $16.87 B |
| 11/05/2024 | $208.55 | $212.15 (1.73%) | $213.26 | $206.28 | 651,470 | $15.92 B |
| 11/04/2024 | $208.97 | $210.78 (0.87%) | $216.60 | $207.38 | 730,706 | $15.82 B |
| 11/01/2024 | $204.81 | $208.58 (1.84%) | $209.31 | $204.77 | 868,939 | $15.65 B |
| 10/31/2024 | $210.65 | $205.03 (-2.67%) | $211.76 | $204.93 | 1.03 M | $15.38 B |
| 10/30/2024 | $210.44 | $210.86 (0.2%) | $214.85 | $210.28 | 825,496 | $15.82 B |
| 10/29/2024 | $207.06 | $212.78 (2.76%) | $217.50 | $205.83 | 1.07 M | $15.97 B |
| 10/28/2024 | $219.69 | $215.80 (-1.77%) | $222.83 | $215.73 | 791,552 | $16.19 B |
| 10/25/2024 | $222.50 | $219.30 (-1.44%) | $226.72 | $218.48 | 1.15 M | $16.45 B |
| 10/24/2024 | $214.48 | $216.42 (0.9%) | $226.85 | $213.00 | 2.03 M | $16.24 B |
| 10/23/2024 | $208.29 | $207.66 (-0.3%) | $210.35 | $206.12 | 1.46 M | $15.58 B |
| 10/22/2024 | $212.55 | $210.81 (-0.82%) | $213.41 | $209.39 | 1.02 M | $15.82 B |
| 10/21/2024 | $219.47 | $216.56 (-1.33%) | $220.00 | $215.24 | 768,100 | $16.25 B |
| 10/18/2024 | $217.42 | $219.70 (1.05%) | $219.71 | $215.18 | 828,400 | $16.52 B |
| 10/17/2024 | $217.97 | $216.02 (-0.89%) | $218.67 | $214.92 | 845,832 | $16.24 B |
| 10/16/2024 | $219.54 | $216.05 (-1.59%) | $219.54 | $214.26 | 1.50 M | $16.24 B |
| 10/15/2024 | $220.66 | $219.15 (-0.68%) | $223.38 | $217.78 | 934,900 | $16.48 B |
| 10/14/2024 | $222.68 | $221.27 (-0.63%) | $224.43 | $219.91 | 846,662 | $16.64 B |
| 10/11/2024 | $226.78 | $222.04 (-2.09%) | $227.18 | $218.11 | 1.31 M | $16.69 B |
| 10/10/2024 | $230.79 | $229.65 (-0.49%) | $233.11 | $228.63 | 671,300 | $17.27 B |
| 10/09/2024 | $233.98 | $233.79 (-0.08%) | $234.17 | $229.37 | 500,875 | $17.58 B |
| 10/08/2024 | $235.04 | $234.06 (-0.42%) | $236.50 | $231.77 | 447,521 | $17.60 B |
| 10/07/2024 | $239.98 | $234.85 (-2.14%) | $240.00 | $232.30 | 421,300 | $17.66 B |
| 10/04/2024 | $242.39 | $241.35 (-0.43%) | $242.88 | $235.74 | 466,500 | $18.15 B |
| 10/03/2024 | $237.70 | $236.97 (-0.31%) | $239.73 | $235.19 | 598,100 | $17.82 B |
| 10/02/2024 | $241.08 | $238.06 (-1.25%) | $242.56 | $234.70 | 550,427 | $17.90 B |
| 10/01/2024 | $254.85 | $245.35 (-3.73%) | $256.22 | $244.12 | 415,450 | $18.45 B |
| 09/30/2024 | $253.21 | $254.32 (0.44%) | $255.42 | $250.44 | 485,940 | $19.12 B |
| 09/27/2024 | $251.97 | $254.81 (1.13%) | $259.01 | $249.74 | 708,300 | $19.16 B |
| 09/26/2024 | $245.25 | $249.46 (1.72%) | $253.82 | $243.80 | 881,600 | $18.76 B |
| 09/25/2024 | $250.04 | $242.45 (-3.04%) | $250.04 | $242.17 | 464,600 | $18.23 B |
| 09/24/2024 | $255.61 | $249.01 (-2.58%) | $260.35 | $246.90 | 673,100 | $18.72 B |
| 09/23/2024 | $254.35 | $253.16 (-0.47%) | $257.18 | $252.00 | 498,700 | $19.03 B |