ALGN

Align Technology, Inc. Historical Stock Prices

$62.61
*  
0.09
0.14%
Get ALGN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ALGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALGN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.48  63.06  61.50  62.61 815,917
08/03/2015 62.48 63.06 61.5 62.61 820,235
07/31/2015 62.59 63.5344 62.08 62.7 628,850
07/30/2015 62.8 62.93 62.14 62.36 663,849
07/29/2015 61.48 62.7 60.73 62.6 1,435,632
07/28/2015 61.2 61.605 60.18 61.2 1,102,348
07/27/2015 59.59 60.98 58.86 60.98 1,459,695
07/24/2015 63.5 64.6 60.05 60.4 3,805,854
07/23/2015 65.74 66.525 65.17 65.59 1,456,513
07/22/2015 64.83 65.53 64.73 65.23 728,264
07/21/2015 66.45 66.45 64.74 65.16 848,726
07/20/2015 65.08 66.455 64.95 66.04 647,043
07/17/2015 65.46 65.625 64.72 64.93 607,838
07/16/2015 65.05 65.58 64.71 65.37 561,879
07/15/2015 64.5 65.04 63.965 64.63 812,232
07/14/2015 63.53 64.51 63.53 64.31 424,477
07/13/2015 63.26 63.82 62.68 63.61 471,395
07/10/2015 62.84 63.15 62.26 62.94 573,297
07/09/2015 63.36 63.37 62.01 62.2 568,129
07/08/2015 63.24 63.71 62.1 62.74 747,802
07/07/2015 62.79 63.66 61.78 63.5 640,867
07/06/2015 62.72 64.18 62.29 62.5 2,088,995
07/02/2015 63.37 64 62.8 63.29 1,006,116
07/01/2015 63.18 63.747 62.62 63.22 785,957
06/30/2015 62.34 63.11 61.6503 62.71 843,671
06/29/2015 62.26 62.74 61.535 61.65 863,361
06/26/2015 61.88 62.66 61.69 62.63 734,972
06/25/2015 61.25 62.17 61.166 61.57 790,683
06/24/2015 63 63.17 60.93 61.12 959,260
06/23/2015 63.31 63.6 62.52 62.98 664,480
06/22/2015 63.71 63.71 62.8 63.31 497,408
06/19/2015 62.4 63.48 62.21 63.24 991,425
06/18/2015 62.29 63.48 62 62.15 783,904
06/17/2015 64.54 64.99 59.56 62.29 3,296,672
06/16/2015 63.04 64.31 62.75 64.29 668,611
06/15/2015 62.66 63.4 61.76 63.22 643,627
06/12/2015 62.83 63.37 62.3901 63.02 678,697
06/11/2015 62.59 63.05 62.2 62.96 406,645
06/10/2015 61.92 62.65 61.04 62.52 286,555
06/09/2015 62.11 62.3599 61.32 61.58 251,457
06/08/2015 63.05 63.23 61.725 61.99 344,862
06/05/2015 62.73 62.98 61.81 62.91 478,400
06/04/2015 63.11 63.36 62.39 62.79 1,308,752
06/03/2015 62.75 63.93 62.4 63.4 1,235,048
06/02/2015 61.39 62.41 61.1 62.37 792,758
06/01/2015 61.08 62.72 61.08 61.74 844,212
05/29/2015 61.34 61.42 60.42 60.67 644,290
05/28/2015 59.5 61.33 59.31 61.18 1,060,084
05/27/2015 59.21 59.78 58.9 59.7 327,724
05/26/2015 59.08 59.64 58.8 59.27 459,530
05/22/2015 59.2 59.96 58.78 59.29 320,129
05/21/2015 59.07 59.6899 58.82 59.38 418,863
05/20/2015 59.35 59.7899 59.06 59.22 336,340
05/19/2015 59.86 60.01 59.06 59.24 566,157
05/18/2015 59.25 60 59.06 59.86 490,436
05/15/2015 59.31 59.58 59.11 59.28 279,623
05/14/2015 59.02 59.69 58.55 59.31 439,910
05/13/2015 58.86 59.12 58.295 58.75 525,316
05/12/2015 59.13 59.13 57.89 58.64 490,082
05/11/2015 59.49 59.91 59.23 59.35 351,410
05/08/2015 59.42 60.4 59.23 59.71 468,699
05/07/2015 58.66 59.35 58.66 58.87 483,312
05/06/2015 59.48 59.58 58.64 58.91 721,020
05/05/2015 60.37 60.45 58.77 59.51 860,470
05/04/2015 59.34 60.61 59.1101 60.35 652,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?