-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
+7.27% -
3 MONTH PERFORMANCE
+6.63% -
6 MONTH PERFORMANCE
-20.39% -
YEAR-TO-DATE PERFORMANCE
-7.13% -
1 YEAR PERFORMANCE
-16.66%
Align Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $253.21 | $254.52 (0.52%) | $255.42 | $250.44 | 469,698 | $19.14 B |
| 09/27/2024 | $251.97 | $254.81 (1.13%) | $259.01 | $249.74 | 708,255 | $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 |
| 08/20/2024 | $237.50 | $233.23 (-1.8%) | $242.14 | $232.73 | 692,861 | $17.54 B |
| 08/19/2024 | $238.91 | $240.01 (0.46%) | $243.21 | $234.29 | 650,400 | $18.04 B |
| 08/16/2024 | $233.12 | $240.35 (3.1%) | $245.19 | $233.12 | 1.03 M | $18.07 B |
| 08/15/2024 | $227.00 | $235.33 (3.67%) | $238.46 | $226.45 | 1.46 M | $17.69 B |
| 08/14/2024 | $221.44 | $220.03 (-0.64%) | $226.85 | $218.00 | 631,926 | $16.54 B |
| 08/13/2024 | $214.99 | $219.83 (2.25%) | $222.80 | $214.20 | 754,290 | $16.53 B |
| 08/12/2024 | $213.74 | $213.57 (-0.08%) | $215.34 | $211.35 | 641,347 | $16.06 B |
| 08/09/2024 | $213.67 | $214.92 (0.59%) | $216.71 | $211.65 | 758,931 | $16.16 B |
| 08/08/2024 | $205.57 | $214.15 (4.17%) | $214.32 | $202.93 | 982,417 | $16.10 B |
| 08/07/2024 | $210.00 | $204.03 (-2.84%) | $214.34 | $203.06 | 742,857 | $15.34 B |
| 08/06/2024 | $208.10 | $206.36 (-0.84%) | $209.26 | $203.43 | 918,737 | $15.51 B |
| 08/05/2024 | $202.82 | $207.94 (2.52%) | $212.69 | $196.09 | 1.41 M | $15.63 B |
| 08/02/2024 | $224.02 | $213.49 (-4.7%) | $224.03 | $209.18 | 1.38 M | $16.05 B |
| 08/01/2024 | $230.35 | $228.33 (-0.88%) | $233.50 | $226.27 | 720,804 | $17.17 B |
| 07/31/2024 | $231.78 | $231.88 (0.04%) | $238.98 | $226.59 | 856,812 | $17.43 B |
| 07/30/2024 | $220.91 | $231.16 (4.64%) | $232.84 | $220.39 | 1.25 M | $17.38 B |
| 07/29/2024 | $221.38 | $223.96 (1.17%) | $225.71 | $217.55 | 1.14 M | $16.84 B |
| 07/26/2024 | $226.39 | $220.45 (-2.62%) | $226.41 | $218.85 | 1.19 M | $16.57 B |
| 07/25/2024 | $228.11 | $226.05 (-0.9%) | $244.36 | $225.90 | 2.10 M | $17.00 B |
| 07/24/2024 | $250.07 | $244.80 (-2.11%) | $251.63 | $244.47 | 1.27 M | $18.41 B |
| 07/23/2024 | $249.96 | $250.65 (0.28%) | $252.48 | $247.87 | 569,021 | $18.84 B |
| 07/22/2024 | $252.00 | $249.31 (-1.07%) | $254.16 | $244.53 | 721,058 | $18.74 B |
| 07/19/2024 | $253.46 | $251.60 (-0.73%) | $257.42 | $249.98 | 682,064 | $18.91 B |
| 07/18/2024 | $251.89 | $250.66 (-0.49%) | $263.24 | $249.27 | 998,285 | $18.84 B |
| 07/17/2024 | $245.61 | $250.58 (2.02%) | $253.44 | $244.91 | 759,181 | $18.84 B |
| 07/16/2024 | $242.91 | $247.54 (1.91%) | $247.76 | $239.32 | 693,785 | $18.61 B |
| 07/15/2024 | $243.00 | $240.27 (-1.12%) | $245.70 | $239.25 | 628,294 | $18.06 B |
| 07/12/2024 | $251.87 | $242.65 (-3.66%) | $254.94 | $242.17 | 1.03 M | $18.24 B |
| 07/11/2024 | $254.24 | $256.30 (0.81%) | $259.24 | $250.50 | 960,108 | $19.27 B |
| 07/10/2024 | $248.44 | $249.13 (0.28%) | $249.30 | $243.24 | 755,422 | $18.73 B |
| 07/09/2024 | $247.05 | $247.48 (0.17%) | $249.32 | $245.74 | 654,089 | $18.60 B |
| 07/08/2024 | $244.39 | $248.94 (1.86%) | $249.46 | $244.00 | 622,551 | $18.71 B |
| 07/05/2024 | $242.85 | $243.60 (0.31%) | $244.81 | $240.76 | 356,761 | $18.31 B |
| 07/03/2024 | $240.01 | $243.37 (1.4%) | $243.53 | $237.08 | 368,231 | $18.30 B |
| 07/02/2024 | $238.57 | $239.74 (0.49%) | $241.77 | $236.40 | 460,851 | $18.02 B |
| 07/01/2024 | $241.65 | $238.64 (-1.25%) | $247.35 | $238.52 | 548,340 | $17.94 B |