Quantcast
ALGN

Align Technology, Inc. Common Stock Historical Stock Prices

$379.94
*  
6.02
1.56%
Get ALGN Alerts
*Delayed - data as of Sep. 19, 2018  -  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: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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.
16:00 386.40 388.6748 377.1401 379.94 546,581
09/18/2018 378.38 386.89 378.38 385.96 470,074
09/17/2018 390.54 393.98 377.5648 378.37 748,057
09/14/2018 383.31 391.595 381.99 390.16 744,019
09/13/2018 383.87 388.785 377.545 379.64 534,899
09/12/2018 382.9 385.24 374.2376 381.83 525,451
09/11/2018 373.36 382.98 371 382.8 603,245
09/10/2018 370.89 376.49 367.41 374.78 540,428
09/07/2018 368.76 374.5175 365.2 368.64 514,049
09/06/2018 373.55 376.605 367.09 370.82 671,228
09/05/2018 384.92 384.92 366.08 372.91 1,025,631
09/04/2018 386.64 388.9 381.11 385.33 523,872
08/31/2018 388.43 392.69 384.51 386.49 539,892
08/30/2018 383.08 391.37 383 387.05 498,428
08/29/2018 384.4 391.25 382.26 385.43 670,245
08/28/2018 382.56 390.19 378.162 382.25 920,009
08/27/2018 370 383.704 369.115 381.87 940,997
08/24/2018 365.09 370.56 363.265 367.6 614,308
08/23/2018 361 366.72 360.93 363.59 511,638
08/22/2018 354.02 362.2 352.39 361.36 572,319
08/21/2018 353.01 357.4 351.5201 355.89 515,131
08/20/2018 358 358.92 351.88 352.28 528,746
08/17/2018 350.11 358.71 342.3 357.3 937,033
08/16/2018 353 355 344.345 351.2 950,303
08/15/2018 366.73 368.49 349.8 350.45 1,068,645
08/14/2018 361.28 368.8 361.28 368.66 501,087
08/13/2018 364.48 369.035 361.54 362.28 364,635
08/10/2018 363.71 369.67 362.48 364.53 389,625
08/09/2018 366.81 371.61 363.5 366.87 521,898
08/08/2018 366.13 367.3507 363.31 366.21 462,394
08/07/2018 369.55 373.66 365 365.58 615,819
08/06/2018 362.11 370.45 362.11 369.55 524,992
08/03/2018 368.52 369.49 356.13 363.51 711,791
08/02/2018 351 369.02 350.51 367.92 794,810
08/01/2018 356.65 361.29 352.6 353.7 871,149
07/31/2018 348.88 358.56 341.91 356.65 1,279,753
07/30/2018 353.5 356.0291 341.24 348.58 1,253,641
07/27/2018 364.51 365.55 349.128 353.77 837,781
07/26/2018 377.61 380 354.74 363.02 1,789,813
07/25/2018 374.69 383.46 373 381.77 972,329
07/24/2018 378.96 384.745 369.76 372.59 937,164
07/23/2018 375.5 385 368.7416 377.5 720,906
07/20/2018 371.06 378.975 369.58 375.38 755,527
07/19/2018 369.88 373.49 365 370.32 556,201
07/18/2018 373.86 375.325 367.81 372.31 452,040
07/17/2018 359.59 371.05 357.46 370.53 551,465
07/16/2018 365 366.32 358.02 362.28 399,102
07/13/2018 364 368.9715 361.285 363.45 733,988
07/12/2018 350.31 363.0399 350.31 362.82 810,110
07/11/2018 346.98 352.4 345.5 348.87 433,352
07/10/2018 350 352.83 347.25 351.45 586,681
07/09/2018 350.58 354.12 345.44 348.97 776,763
07/06/2018 341.39 349.7 338.795 347.47 641,612
07/05/2018 342.18 343.229 333.57 341.38 710,009
07/03/2018 341.1 344.52 337.11 338.68 475,380
07/02/2018 334.9 341.05 332.0133 340.28 1,047,060
06/29/2018 345.71 346.125 341.7 342.14 919,722
06/28/2018 340.57 345.9 334.4364 343.8 1,262,129
06/27/2018 352.42 356.4741 342.26 342.78 1,009,277
06/26/2018 349.27 357.69 348.3 352.42 936,860
06/25/2018 350 350.47 341.28 346.3 1,157,825
06/22/2018 361.57 363.96 347.15 353.27 1,295,665
06/21/2018 365.66 369 359.15 359.6 1,011,353
06/20/2018 368.01 369.2 362.69 364.7 794,026
06/19/2018 366.2 369.08 358.67 365.24 847,239
06/18/2018 361.01 371.55 357.11 370.1 874,427
*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