ALGN

Align Technology, Inc. Historical Stock Prices

$60.35
*  
1.17
1.98%
Get ALGN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ALGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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  59.34  60.61  59.1101  60.35 651,431
05/01/2015 58.74 59.76 58.55 59.18 1,084,477
04/30/2015 59.6 60.13 58.76 58.84 1,239,182
04/29/2015 59.32 60.74 59.06 60.18 1,431,939
04/28/2015 58.44 59.56 57.72 59.45 1,110,250
04/27/2015 59.18 59.89 58.37 58.59 1,177,210
04/24/2015 60.93 61.24 58.88 59.18 3,776,279
04/23/2015 55.9 56.725 55.5 56.01 1,408,933
04/22/2015 56.18 56.26 55.41 55.94 955,165
04/21/2015 58.09 58.09 55.99 56.15 1,637,495
04/20/2015 53.57 54.27 53.37 54.205 597,800
04/17/2015 52.43 53.44 52.29 53.375 762,616
04/16/2015 52.9 53.26 52.2901 52.77 602,506
04/15/2015 53.3 53.57 52.75 52.86 721,741
04/14/2015 53.86 54.34 53.01 53.15 457,910
04/13/2015 54.3 54.86 53.8 53.82 828,215
04/10/2015 53 54.68 52.95 54.29 1,917,238
04/09/2015 52.63 53 52.27 52.72 921,296
04/08/2015 52.71 53.16 51.65 52.72 2,163,556
04/07/2015 53.35 53.74 52.5 52.55 986,171
04/06/2015 52.62 53.41 52.26 53.07 924,500
04/02/2015 52.29 53.3 52.29 52.75 1,095,972
04/01/2015 53.67 53.87 52.28 52.45 1,177,808
03/31/2015 54.48 54.95 53.74 53.785 834,898
03/30/2015 54.4 55.02 53.98 54.595 844,457
03/27/2015 54.19 54.645 52.14 54.04 1,696,201
03/26/2015 54.4 54.92 53.15 54.58 775,792
03/25/2015 55.42 56.13 54.65 54.69 680,919
03/24/2015 56.44 56.61 55.36 55.48 666,305
03/23/2015 57.09 57.16 56.3 56.33 617,885
03/20/2015 58.52 58.52 56.78 57.18 1,688,361
03/19/2015 56.3 58.39 56.186 58.32 738,054
03/18/2015 56.12 56.71 55.71 56.38 699,703
03/17/2015 56 56.42 55.4 56.19 1,040,937
03/16/2015 56.11 56.675 55.91 56.34 813,528
03/13/2015 56.98 57.22 55.4 55.98 621,653
03/12/2015 57 57.21 56.34 56.99 519,356
03/11/2015 56.84 57.68 56.5201 56.93 625,460
03/10/2015 56.44 57.42 56.35 56.86 833,705
03/09/2015 57.03 57.29 56.23 56.49 615,491
03/06/2015 57.77 58.16 56.76 57.09 576,324
03/05/2015 57.15 58.13 56.93 57.89 453,254
03/04/2015 57 57.32 56.6 57.15 456,673
03/03/2015 57.75 57.87 56.78 56.97 442,532
03/02/2015 57.96 58.1495 57.16 57.76 430,144
02/27/2015 56.34 57.53 55.8555 57.35 592,072
02/26/2015 55.72 56.64 55.63 56.43 877,168
02/25/2015 56.78 57.14 55.99 56.16 493,761
02/24/2015 56.55 56.82 56.18 56.56 560,995
02/23/2015 56.37 56.77 56.08 56.535 649,967
02/20/2015 56.85 57.25 56.4 56.81 569,113
02/19/2015 56.57 57.095 56.09 56.81 657,628
02/18/2015 57.65 57.665 55.85 56.54 1,021,890
02/17/2015 56.9 58.16 56.4 57.63 776,046
02/13/2015 57.05 57.32 56.72 56.9 704,716
02/12/2015 56.36 57.36 55.82 57.24 814,241
02/11/2015 55.7 56.15 55.26 55.8 630,571
02/10/2015 54.65 55.8 54.29 55.74 794,671
02/09/2015 54.23 55.08 54.007 55.02 742,765
02/06/2015 54.96 55.49 54.34 54.63 493,502
02/05/2015 54.64 55.3 54.25 55 717,062
02/04/2015 54.26 55.307 53.99 54.3 808,639
02/03/2015 55.22 55.98 54.05 54.68 1,220,726
02/02/2015 53 55.3 52.02 55.18 1,932,386
*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?