-
5 DAY PERFORMANCE
+0.04% -
1 MONTH PERFORMANCE
+3.33% -
3 MONTH PERFORMANCE
-4.83% -
6 MONTH PERFORMANCE
-15.24% -
YEAR-TO-DATE PERFORMANCE
-18.33% -
1 YEAR PERFORMANCE
+3.94%
Align Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $221.00 | $223.87 (1.3%) | $224.24 | $219.00 | 513,454 | $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 |
| 09/20/2024 | $254.74 | $252.85 (-0.74%) | $255.03 | $248.94 | 862,400 | $19.01 B |
| 09/19/2024 | $259.99 | $257.17 (-1.08%) | $260.88 | $256.48 | 514,010 | $19.34 B |
| 09/18/2024 | $253.41 | $253.01 (-0.16%) | $262.87 | $249.31 | 912,530 | $19.02 B |
| 09/17/2024 | $252.62 | $253.16 (0.21%) | $259.52 | $251.10 | 855,659 | $19.03 B |
| 09/16/2024 | $244.85 | $249.56 (1.92%) | $250.46 | $243.69 | 897,024 | $18.76 B |
| 09/13/2024 | $230.22 | $243.73 (5.87%) | $243.96 | $230.22 | 887,500 | $18.32 B |
| 09/12/2024 | $226.09 | $228.86 (1.23%) | $230.33 | $221.86 | 360,999 | $17.21 B |
| 09/11/2024 | $225.77 | $225.15 (-0.27%) | $226.07 | $219.41 | 663,773 | $16.93 B |
| 09/10/2024 | $221.45 | $227.15 (2.57%) | $227.85 | $218.56 | 427,900 | $17.08 B |
| 09/09/2024 | $222.70 | $221.38 (-0.59%) | $229.56 | $219.68 | 620,627 | $16.64 B |
| 09/06/2024 | $226.99 | $221.15 (-2.57%) | $228.51 | $218.25 | 635,800 | $16.63 B |
| 09/05/2024 | $222.41 | $226.52 (1.85%) | $228.27 | $218.91 | 570,300 | $17.03 B |
| 09/04/2024 | $224.25 | $222.34 (-0.85%) | $227.06 | $221.57 | 760,400 | $16.72 B |
| 09/03/2024 | $234.23 | $226.50 (-3.3%) | $238.76 | $226.19 | 508,200 | $17.03 B |
| 08/30/2024 | $236.45 | $237.22 (0.33%) | $240.75 | $234.44 | 493,501 | $17.84 B |
| 08/29/2024 | $234.27 | $235.15 (0.38%) | $238.00 | $232.40 | 356,800 | $17.68 B |
| 08/28/2024 | $234.17 | $230.93 (-1.38%) | $235.04 | $228.88 | 563,570 | $17.36 B |
| 08/27/2024 | $231.22 | $236.28 (2.19%) | $238.96 | $229.77 | 602,731 | $17.76 B |
| 08/26/2024 | $233.97 | $231.65 (-0.99%) | $233.97 | $228.65 | 631,400 | $17.42 B |
| 08/23/2024 | $230.99 | $233.97 (1.29%) | $236.04 | $226.52 | 549,901 | $17.59 B |
| 08/22/2024 | $234.19 | $228.69 (-2.35%) | $234.67 | $228.16 | 691,763 | $17.19 B |
| 08/21/2024 | $234.22 | $235.13 (0.39%) | $235.44 | $231.19 | 460,700 | $17.68 B |