ALGN

Align Technology, Inc. Common Stock Historical Stock Prices

$79
*  
2.82
3.45%
Get ALGN Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading ALGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALGN After Hours
 
 
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: 1 Year, From 23-JUN-2015 TO 23-JUN-2016

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 78.85 80.18 78.14 79 850,530
06/23/2016 81.19 81.98 79.89 81.82 647,573
06/22/2016 79.39 80.53 78.84 80.42 577,444
06/21/2016 79.51 79.94 78.94 79.34 627,240
06/20/2016 80.17 81 79.605 79.67 662,755
06/17/2016 79.2 79.66 78.53 79.17 756,785
06/16/2016 78.95 79.58 78.31 79.35 626,658
06/15/2016 79.39 79.63 78.95 79.25 673,627
06/14/2016 78 79.12 77.7 78.96 376,902
06/13/2016 78.61 79.56 78.24 78.25 414,505
06/10/2016 78.95 79.24 78.57 78.83 444,329
06/09/2016 79.1 79.78 78.9754 79.69 431,722
06/08/2016 78.97 79.58 78.4 79.37 481,637
06/07/2016 78.84 79.299 78.35 78.84 518,668
06/06/2016 78.41 79.02 77.91 78.7 701,758
06/03/2016 79.6 79.6 78.275 78.4 897,258
06/02/2016 79.02 79.64 79 79.63 756,524
06/01/2016 78.92 79.66 78.45 79.22 679,257
05/31/2016 79.18 79.79 78.72 78.83 789,899
05/27/2016 78.59 79.58 78.285 79.18 652,961
05/26/2016 79.02 79.1 78.06 78.74 619,239
05/25/2016 78.83 79.46 78.29 79 951,601
05/24/2016 78.04 78.94 77.54 78.78 808,391
05/23/2016 77.7 78.28 77.19 77.38 1,013,726
05/20/2016 76.48 78.25 76.14 77.43 783,619
05/19/2016 75.62 77.09 74.92 75.97 664,051
05/18/2016 75.9 77.11 75.52 76.03 1,030,706
05/17/2016 77.13 77.32 75.76 75.96 691,505
05/16/2016 76.4 77.6 76.36 76.98 569,027
05/13/2016 75.47 76.8 75.47 76.08 478,697
05/12/2016 76.4 77.185 75.14 75.72 550,295
05/11/2016 77.09 77.185 76.01 76.33 632,824
05/10/2016 76.3 77.09 75.99 76.56 731,536
05/09/2016 74.48 76.516 74.48 75.58 930,711
05/06/2016 75.05 75.63 73.85 74.7 983,069
05/05/2016 74.36 76.29 74.26 75.56 1,268,386
05/04/2016 74.4 75.08 74.05 74.8 803,330
05/03/2016 74.1 75.41 73.97 74.9 1,097,673
05/02/2016 72.56 75.11 72.39 75.1 1,373,869
04/29/2016 75.05 75.69 70.03 72.19 1,509,237
04/28/2016 74.42 75.74 73.41 73.7 871,804
04/27/2016 74.04 74.99 73.65 74.78 449,046
04/26/2016 74.73 75.17 74.05 74.7 568,143
04/25/2016 73.79 74.52 73.54 74.28 459,761
04/22/2016 73.3 73.88 72.94 73.87 702,768
04/21/2016 73.73 74.196 73.04 73.3 440,813
04/20/2016 73.42 74.03 72.48 73.55 906,191
04/19/2016 74.07 74.13 72.71 72.9 433,839
04/18/2016 73.45 74.03 73.13 73.63 580,311
04/15/2016 72.98 73.67 72.7511 73.47 488,236
04/14/2016 73.16 73.43 72.62 73.13 317,812
04/13/2016 73.22 73.49 72.87 73.09 502,602
04/12/2016 73.37 73.7 72.71 73.09 367,524
04/11/2016 73.25 74.21 72.99 73.32 420,942
04/08/2016 73.17 73.324 72.36 73.06 377,072
04/07/2016 73.57 73.62 72.3 72.49 627,439
04/06/2016 72.09 73.575 71.91 73.55 636,386
04/05/2016 72.92 73.06 71.93 72.18 628,918
04/04/2016 73.3 73.83 72.29 73.34 606,348
04/01/2016 72.57 73.46 71.9 73.02 564,801
03/31/2016 72 73.55 71.9736 72.69 996,203
03/30/2016 72.53 73.43 71.94 72.01 616,930
03/29/2016 70.06 72.63 69.71 72.47 921,888
03/28/2016 70.34 70.68 69.7 70.35 782,821
03/24/2016 69.6 70.35 68.81 70.23 597,216
03/23/2016 69.91 70.4 69.51 69.78 689,692
03/22/2016 68.71 69.88 68.44 69.82 673,051
03/21/2016 69.22 69.88 68.46 68.8 892,530
03/18/2016 68.5 69.43 68.25 68.9 1,293,384
03/17/2016 68.67 69.24 66.79 68.47 3,111,127
03/16/2016 70.6 72.83 70.41 72.64 702,424
03/15/2016 71.97 72.74 70.82 71.04 626,166
03/14/2016 71.58 72.56 71.1229 72.21 487,985
03/11/2016 71.22 72.75 70.84 72.3 653,202
03/10/2016 70.63 71.075 69.45 70.42 691,760
03/09/2016 70.66 71.14 70.13 70.69 718,362
03/08/2016 71.07 71.51 69.84 70.6 843,184
03/07/2016 70.35 71.65 69.84 71.55 618,586
03/04/2016 69.48 70.6 68.48 70.39 772,869
03/03/2016 68.59 69.58 67.765 69.44 465,590
03/02/2016 67.98 68.62 66.715 68.51 562,630
03/01/2016 66.26 68.08 65.77 67.86 694,951
02/29/2016 65.32 66.25 65.08 66.03 627,345
02/26/2016 64.2 65.62 64.16 65.4 422,639
02/25/2016 63.5 64.495 62.25 64.46 354,380
02/24/2016 62.24 63.55 61.49 63.32 407,527
02/23/2016 63.42 64.5 62.82 62.94 427,687
02/22/2016 63.77 64.66 63.68 64.33 398,255
02/19/2016 62.35 63.44 61.44 63.29 289,225
02/18/2016 63.62 63.83 62.39 62.88 447,001
02/17/2016 62.07 63.66 61.06 63.1 609,431
02/16/2016 59.61 61.95 58.955 61.87 742,117
02/12/2016 59.74 59.95 58 58.78 513,000
02/11/2016 59.21 59.72 57.75 58.79 724,334
02/10/2016 59.21 62.68 58.69 60.13 1,135,112
02/09/2016 58.22 59.74 58.045 58.66 989,896
02/08/2016 65 65 57.51 58.65 1,550,729
02/05/2016 67.1 67.34 65.02 65.87 558,528
02/04/2016 67.01 67.99 66.59 67.38 398,321
02/03/2016 67.76 68 65.25 67.17 587,206
02/02/2016 65.65 67.75 65.57 67.54 837,676
02/01/2016 66.11 68.03 65.58 67.55 1,052,810
01/29/2016 64.5 69.36 62.885 66.14 2,198,499
01/28/2016 61.58 62.2 58.43 59.51 1,244,023
01/27/2016 62.4 62.94 61.21 61.42 366,074
01/26/2016 60.47 62.34 59.94 62.21 342,371
01/25/2016 60.81 61.33 60.17 60.39 334,006
01/22/2016 61.18 61.46 59.86 60.95 697,850
01/21/2016 60.46 61.3476 59.88 60.73 397,846
01/20/2016 59.16 60.94 57.31 60.33 740,437
01/19/2016 60.27 61.05 59.305 59.77 606,147
01/15/2016 58.7 59.86 57.83 59.86 460,357
01/14/2016 59.31 60.52 58.18 59.99 408,873
01/13/2016 61.89 62.025 58.68 58.86 482,719
01/12/2016 61 62.21 60.61 61.77 383,561
01/11/2016 64.78 64.95 60.44 61 884,991
01/08/2016 64.38 66.1 63.94 64.53 916,004
01/07/2016 63.53 64.89 62.905 63.5 769,361
01/06/2016 64.11 65.82 64.03 64.87 877,822
01/05/2016 64.64 67 64.64 64.95 746,616
01/04/2016 64.99 65 63.43 64.27 987,310
12/31/2015 66.5 67.37 65.79 65.85 546,000
12/30/2015 66.41 66.64 66.07 66.1 212,569
12/29/2015 66.93 67.37 66.01 66.37 211,955
12/28/2015 65.1 66.49 65.1 66.34 303,058
12/24/2015 65.36 65.73 65.22 65.39 243,521
12/23/2015 65.75 65.91 63.84 65.12 364,573
12/22/2015 64.72 65.85 64.1 65.42 305,405
12/21/2015 64.46 64.68 63.73 64.21 319,897
12/18/2015 64.41 64.72 63.85 64.16 658,464
12/17/2015 65.75 65.94 64.11 64.77 248,370
12/16/2015 66.11 66.31 63.1909 65.76 286,752
12/15/2015 65.69 66.16 64.58 65.84 342,557
12/14/2015 65.2 65.6889 64.4 65.04 346,526
12/11/2015 64.69 65.35 64.03 65.09 434,937
12/10/2015 65.04 66.346 64.46 65.03 370,742
12/09/2015 66.17 66.96 64.52 64.84 353,895
12/08/2015 66.23 66.72 65.13 66.58 341,935
12/07/2015 65.71 66.59 65.063 66.47 308,676
12/04/2015 65.8 66.29 64.52 65.56 588,843
12/03/2015 68.33 68.4245 65.581 65.82 517,928
12/02/2015 67.34 68.327 67.09 67.93 580,560
12/01/2015 66.86 67.23 66.153 67.09 301,852
11/30/2015 67.79 68 66.45 66.74 417,646
11/27/2015 67.73 67.97 67.25 67.65 141,232
11/25/2015 67.46 67.97 67.22 67.76 321,504
11/24/2015 67 67.3 66.19 67.25 663,571
11/23/2015 67.04 67.68 66.92 67.21 595,479
11/20/2015 67.36 67.96 66.92 67.19 453,959
11/19/2015 66.38 67.46 66 67.39 802,014
11/18/2015 66.63 66.72 65.14 66.33 436,470
11/17/2015 65.33 66.41 65.105 65.28 642,880
11/16/2015 63.65 65.23 63.05 65.15 699,269
11/13/2015 64 64.36 63.6 63.67 475,566
11/12/2015 65.04 65.6 63.88 64 484,819
11/11/2015 66 66.19 65.43 65.59 741,816
11/10/2015 66.66 67.105 64.69 66.1 1,177,219
11/09/2015 66.93 67.98 66.57 67.08 496,479
11/06/2015 66.16 67.19 65.94 67.17 334,235
11/05/2015 66.6 66.8 65.7801 66.39 322,138
11/04/2015 67.18 67.31 65.98 66.53 339,018
11/03/2015 66.2 66.96 65.61 66.93 464,640
11/02/2015 65.76 67.08 65.15 66.37 891,918
10/30/2015 65.39 65.97 64.56 65.46 924,119
10/29/2015 66.47 66.47 65.28 65.7 1,164,423
10/28/2015 67.12 67.12 65.385 66.3 1,379,587
10/27/2015 68 68.16 66.22 67.09 1,255,453
10/26/2015 67 68.43 66.18 68.27 1,298,058
10/23/2015 64.5 68.48 64.4 67.97 2,609,099
10/22/2015 61.76 61.895 60.35 60.78 2,557,430
10/21/2015 62.44 62.44 60.74 61.59 700,122
10/20/2015 61.28 62 60.72 61.98 821,155
10/19/2015 60.47 61.73 60.325 61.1 769,612
10/16/2015 60.83 61.42 59.84 60.65 653,013
10/15/2015 57.13 60.93 56.98 60.65 1,555,893
10/14/2015 56.52 57.05 55.32 56.5 742,810
10/13/2015 56.83 57.53 56.16 56.21 747,405
10/12/2015 56.45 57.66 56.3803 57.26 355,604
10/09/2015 56.33 56.63 55.678 56.39 689,334
10/08/2015 56.59 56.96 55.43 56.23 450,256
10/07/2015 56.05 56.83 55.37 56.55 671,503
10/06/2015 58.55 58.96 55.53 55.75 721,563
10/05/2015 57.3 58.59 57.3 58.47 744,825
10/02/2015 54.91 56.97 54.69 56.91 694,131
10/01/2015 56.58 56.79 55 55.44 882,435
09/30/2015 56.24 56.94 55.51 56.76 847,284
09/29/2015 55.51 56.8 55.15 55.91 742,653
09/28/2015 56.17 56.47 54.64 55.33 881,697
09/25/2015 57.37 57.79 55.91 56.65 702,553
09/24/2015 56.81 57.1 56.09 56.96 361,553
09/23/2015 56.85 57.54 56.71 57.21 323,800
09/22/2015 56.45 56.98 56.12 56.87 562,006
09/21/2015 57.5 58.07 56.6801 57.01 421,454
09/18/2015 57.74 58.54 57.24 57.42 684,921
09/17/2015 56.73 59.47 56.446 58.45 755,721
09/16/2015 56.33 56.79 56.115 56.6 447,211
09/15/2015 55.84 56.66 55.0301 56.52 485,443
09/14/2015 55.66 55.875 55.38 55.61 563,111
09/11/2015 55.53 56.9 55.09 55.55 631,262
09/10/2015 54.69 55.84 54.344 55.19 369,748
09/09/2015 56.03 56.21 54.85 54.97 332,912
09/08/2015 55.21 55.52 54.7 55.4 475,177
09/04/2015 54.44 54.87 53.745 54.28 510,010
09/03/2015 55.17 55.86 54.88 55.13 632,955
09/02/2015 54.49 55.13 53.57 55.1 807,357
09/01/2015 55.62 56.44 53.85 53.94 928,749
08/31/2015 57.07 57.84 56.55 56.6 596,017
08/28/2015 57.02 57.36 56.36 57.27 375,046
08/27/2015 56.83 57.49 55.82 56.82 426,793
08/26/2015 55.53 56.22 54.71 55.95 914,199
08/25/2015 56.38 56.47 54.15 54.23 774,935
08/24/2015 53.39 56.41 52.01 54.55 874,233
08/21/2015 57.64 57.99 56.39 56.45 669,767
08/20/2015 59.5 59.5 57.96 58.02 538,945
08/19/2015 60.07 60.43 59.44 59.73 726,235
08/18/2015 60.81 61.32 60.32 60.52 385,344
08/17/2015 60.48 60.99 60.05 60.88 701,078
08/14/2015 60 60.67 59.68 60.57 341,485
08/13/2015 60.63 61.265 60.14 60.2 509,828
08/12/2015 60.33 60.95 59.67 60.83 431,317
08/11/2015 61.13 61.78 60.77 61.15 491,871
08/10/2015 61.05 61.97 61.05 61.7 486,925
08/07/2015 60.94 61.21 60.16 60.73 530,004
08/06/2015 61.95 62.04 60.55 60.94 391,119
08/05/2015 61.87 62.6 61.5 62.07 511,629
08/04/2015 62.33 62.83 61.39 61.44 695,468
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
*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?