Quantcast
ALGN

Historical Stock Prices

$220.09
*  
7.42
3.49%
Get ALGN Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 216 223.5999 212.89 220.09 2,433,174
01/17/2019 206.87 215.849 206.78 212.67 1,798,597
01/16/2019 197.07 208.5099 195.38 206.79 2,212,719
01/15/2019 194.9 197.5 191.93 195.05 1,926,476
01/14/2019 196.54 198.3393 193.23 193.94 1,816,869
01/11/2019 201.6 201.6 195.63 198.25 1,084,781
01/10/2019 198.99 205.99 194.12 202.64 1,247,452
01/09/2019 194.26 207 194.2584 200.32 1,666,276
01/08/2019 191.35 194.99 187.59 192.95 998,848
01/07/2019 187.41 190.77 184.505 189.92 1,311,079
01/04/2019 181.68 190.39 177.925 186.71 2,517,277
01/03/2019 200.03 200.77 183.62 184.78 2,404,204
01/02/2019 205.32 207.16 200.54 202.12 1,118,995
12/31/2018 209.89 214.1772 206.6797 209.43 809,311
12/28/2018 212.86 212.86 206 208.29 759,449
12/27/2018 207 211.33 201.49 211.33 772,778
12/26/2018 194.71 212.2997 194.24 210.99 1,263,970
12/24/2018 196.57 198.19 190.7468 193.72 504,800
12/21/2018 199.14 201.05 193.28 199.17 1,958,101
12/20/2018 201.19 204.7 191.24 197.78 1,787,710
12/19/2018 209.14 212.88 198.51 201.56 1,019,423
12/18/2018 209.84 213.315 206.505 209.5 975,316
12/17/2018 213.03 213.98 205.22 206.97 979,934
12/14/2018 214.27 217.4545 212.01 215.57 1,206,791
12/13/2018 218.82 221.455 212.94 217.23 884,513
12/12/2018 225.08 226.9 219.13 219.29 749,612
12/11/2018 220.07 223.8 218.02 220.27 1,096,869
12/10/2018 209.79 218.17 208.99 216.66 1,081,256
12/07/2018 217.39 220.4 208.87 210.28 999,188
12/06/2018 211.11 219.38 210.11 219.34 1,412,964
12/04/2018 234.22 234.3643 218.31 220.95 1,510,747
12/03/2018 234.4 235.92 228 235.7 1,347,537
11/30/2018 227.69 232.97 224.72 229.89 1,205,883
11/29/2018 234.53 235.5 224.13 228.7 1,155,833
11/28/2018 222.25 236.35 222.02 235.59 1,374,219
11/27/2018 221.79 225.388 219.63 220.71 1,414,062
11/26/2018 221.92 229.365 221.1 223.38 1,076,292
11/23/2018 214.88 220.56 214.2101 218.87 539,272
11/21/2018 213.94 219.75 212.24 215.72 1,130,609
11/20/2018 189.03 212.82 188.57 210.1 3,432,423
11/19/2018 223.85 223.95 203.7 204.43 1,798,100
11/16/2018 220.76 228.8 218.71 225.41 1,061,093
11/15/2018 219.52 223.45 216.01 222.77 958,175
11/14/2018 221.9 225.1922 217.3536 219.99 1,026,153
11/13/2018 219 225.21 217.3 219.32 1,400,156
11/12/2018 231.97 232.99 214.62 217.29 1,597,152
11/09/2018 243.42 244.615 226.37 235.96 2,022,728
11/08/2018 245.54 246.8 240.95 245.67 1,429,480
11/07/2018 231.72 248.5 230.77 245.31 2,226,932
11/06/2018 227.5 231.23 225.43 229.37 940,781
11/05/2018 227.77 229.64 221.54 228.12 1,315,061
11/02/2018 233.53 239.475 227.02 229.75 2,197,529
11/01/2018 222.27 231.38 220.54 230.95 1,517,467
10/31/2018 226.49 229.76 220.26 221.2 1,602,784
10/30/2018 216.8 225.62 215 223.01 1,849,907
10/29/2018 234.76 235.49 212.02 217.94 2,541,709
10/26/2018 228 237.585 218.0101 230.13 4,628,831
10/25/2018 231.23 235.5 203.1201 232.07 8,516,600
10/24/2018 311.08 315.9802 290.21 290.83 1,978,539
10/23/2018 305.9 313.3 295.78 311.69 1,263,180
10/22/2018 313.7 318.01 306.01 314.22 1,272,382
10/19/2018 326.29 327.71 310.455 312.79 1,335,079
10/18/2018 331.85 333.22 317.52 323.06 834,648
*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?

Smart Portfolio