5 DAY PERFORMANCE
+27.26%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-2.78%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
-28.96%
Align Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $164.89 | $160.93 (-2.4%) | $165.50 | $159.56 | 760,881 | $12.01 B |
| 03/10/2025 | $171.78 | $163.39 (-4.88%) | $172.00 | $162.56 | 1.74 M | $12.16 B |
| 03/07/2025 | $171.05 | $173.75 (1.58%) | $176.54 | $169.12 | 1.69 M | $12.93 B |
| 03/06/2025 | $171.50 | $172.00 (0.29%) | $176.34 | $170.50 | 1.13 M | $12.80 B |
| 03/05/2025 | $169.93 | $174.19 (2.51%) | $174.95 | $169.29 | 1.08 M | $12.96 B |
| 03/04/2025 | $173.00 | $169.88 (-1.8%) | $173.81 | $167.32 | 1.80 M | $12.64 B |
| 03/03/2025 | $188.63 | $175.09 (-7.18%) | $188.76 | $174.89 | 1.59 M | $13.03 B |
| 02/28/2025 | $185.00 | $187.03 (1.1%) | $188.11 | $183.25 | 857,102 | $13.92 B |
| 02/27/2025 | $191.11 | $185.77 (-2.79%) | $192.00 | $185.60 | 728,322 | $13.82 B |
| 02/26/2025 | $185.79 | $191.21 (2.92%) | $193.64 | $185.64 | 1.21 M | $14.23 B |
| 02/25/2025 | $191.00 | $186.62 (-2.29%) | $193.50 | $183.26 | 1.50 M | $13.89 B |
| 02/24/2025 | $191.11 | $190.72 (-0.2%) | $192.69 | $185.20 | 1.03 M | $14.19 B |
| 02/21/2025 | $197.30 | $190.43 (-3.48%) | $198.40 | $186.82 | 1.70 M | $14.17 B |
| 02/20/2025 | $201.17 | $198.06 (-1.55%) | $201.30 | $197.82 | 793,600 | $14.74 B |
| 02/19/2025 | $201.89 | $201.79 (-0.05%) | $203.02 | $199.12 | 618,446 | $15.02 B |
| 02/18/2025 | $207.03 | $202.24 (-2.31%) | $207.42 | $200.76 | 880,700 | $15.05 B |
| 02/14/2025 | $206.00 | $206.77 (0.37%) | $208.65 | $202.00 | 880,600 | $15.39 B |
| 02/13/2025 | $205.11 | $204.89 (-0.11%) | $206.45 | $203.86 | 824,153 | $15.25 B |
| 02/12/2025 | $207.14 | $205.34 (-0.87%) | $208.79 | $204.50 | 661,000 | $15.28 B |
| 02/11/2025 | $211.08 | $210.52 (-0.27%) | $212.23 | $206.56 | 650,700 | $15.67 B |
| 02/10/2025 | $214.57 | $212.03 (-1.18%) | $216.95 | $211.59 | 932,485 | $15.78 B |
| 02/07/2025 | $218.23 | $210.55 (-3.52%) | $224.18 | $210.53 | 1.40 M | $15.67 B |
| 02/06/2025 | $227.46 | $218.38 (-3.99%) | $232.20 | $211.00 | 2.30 M | $16.25 B |
| 02/05/2025 | $217.01 | $216.36 (-0.3%) | $218.21 | $214.30 | 1.23 M | $16.10 B |
| 02/04/2025 | $212.84 | $214.75 (0.9%) | $217.62 | $212.62 | 889,800 | $15.98 B |
| 02/03/2025 | $213.90 | $215.82 (0.9%) | $220.32 | $209.15 | 1.43 M | $16.06 B |
| 01/31/2025 | $226.34 | $219.11 (-3.19%) | $227.67 | $216.56 | 1.21 M | $16.38 B |
| 01/30/2025 | $226.59 | $225.36 (-0.54%) | $231.80 | $224.53 | 885,900 | $16.84 B |
| 01/29/2025 | $225.07 | $224.45 (-0.28%) | $227.89 | $223.47 | 475,400 | $16.77 B |
| 01/28/2025 | $230.24 | $226.17 (-1.77%) | $230.50 | $224.35 | 574,128 | $16.90 B |
| 01/27/2025 | $232.57 | $229.82 (-1.18%) | $234.19 | $228.22 | 592,583 | $17.18 B |
| 01/24/2025 | $232.77 | $233.30 (0.23%) | $234.39 | $226.12 | 508,657 | $17.44 B |
| 01/23/2025 | $231.63 | $234.89 (1.41%) | $235.55 | $228.57 | 455,100 | $17.55 B |
| 01/22/2025 | $228.00 | $232.14 (1.82%) | $237.23 | $225.56 | 727,517 | $17.35 B |
| 01/21/2025 | $228.29 | $228.00 (-0.13%) | $230.27 | $226.80 | 744,400 | $17.04 B |
| 01/17/2025 | $222.92 | $224.23 (0.59%) | $228.00 | $221.00 | 670,100 | $16.76 B |
| 01/16/2025 | $215.78 | $218.91 (1.45%) | $219.12 | $213.54 | 464,316 | $16.36 B |
| 01/15/2025 | $214.55 | $215.78 (0.57%) | $218.97 | $214.45 | 469,606 | $16.13 B |
| 01/14/2025 | $213.74 | $210.46 (-1.53%) | $215.35 | $208.80 | 382,833 | $15.73 B |
| 01/13/2025 | $210.00 | $213.68 (1.75%) | $213.81 | $207.77 | 454,336 | $15.97 B |
| 01/10/2025 | $211.00 | $212.12 (0.53%) | $215.00 | $208.01 | 758,800 | $15.85 B |
| 01/08/2025 | $215.91 | $215.37 (-0.25%) | $216.02 | $210.00 | 729,085 | $16.10 B |
| 01/07/2025 | $219.56 | $217.56 (-0.91%) | $226.36 | $216.84 | 667,485 | $16.26 B |
| 01/06/2025 | $215.31 | $218.88 (1.66%) | $221.96 | $212.55 | 913,600 | $16.36 B |
| 01/03/2025 | $209.84 | $208.26 (-0.75%) | $212.49 | $206.00 | 517,020 | $15.56 B |
| 01/02/2025 | $211.77 | $208.49 (-1.55%) | $215.76 | $207.20 | 517,900 | $15.58 B |
| 12/31/2024 | $208.32 | $208.51 (0.09%) | $208.99 | $206.26 | 431,737 | $15.58 B |
| 12/30/2024 | $207.98 | $206.58 (-0.67%) | $208.23 | $204.13 | 486,696 | $15.44 B |
| 12/27/2024 | $212.49 | $211.43 (-0.5%) | $214.83 | $209.67 | 390,554 | $15.80 B |
| 12/26/2024 | $211.55 | $215.50 (1.87%) | $216.10 | $210.51 | 570,981 | $16.11 B |
| 12/24/2024 | $207.61 | $213.50 (2.84%) | $213.57 | $207.43 | 445,600 | $15.96 B |
| 12/23/2024 | $211.27 | $207.57 (-1.75%) | $211.99 | $205.33 | 957,000 | $15.51 B |
| 12/20/2024 | $211.64 | $211.06 (-0.27%) | $214.98 | $210.60 | 1.46 M | $15.77 B |
| 12/19/2024 | $215.00 | $213.58 (-0.66%) | $218.82 | $211.46 | 933,414 | $15.96 B |
| 12/18/2024 | $228.83 | $212.69 (-7.05%) | $228.97 | $212.50 | 964,469 | $15.90 B |
| 12/17/2024 | $226.61 | $228.81 (0.97%) | $231.30 | $226.10 | 586,143 | $17.10 B |
| 12/16/2024 | $233.14 | $230.09 (-1.31%) | $237.17 | $229.73 | 765,700 | $17.20 B |
| 12/13/2024 | $235.19 | $235.39 (0.09%) | $238.11 | $233.80 | 519,200 | $17.59 B |
| 12/12/2024 | $239.15 | $235.72 (-1.43%) | $241.28 | $235.36 | 389,425 | $17.62 B |
| 12/11/2024 | $240.35 | $239.52 (-0.35%) | $246.19 | $237.25 | 495,479 | $17.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
