5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-5.00%
6 MONTH PERFORMANCE
-26.82%
YEAR-TO-DATE PERFORMANCE
-36.61%
1 YEAR PERFORMANCE
-43.12%
Align Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $157.92 | $157.21 (-0.45%) | $159.50 | $155.40 | 1.57 M | $11.38 B |
| 12/04/2025 | $154.71 | $156.84 (1.38%) | $156.95 | $153.17 | 1.36 M | $11.35 B |
| 12/03/2025 | $151.55 | $155.00 (2.28%) | $156.60 | $150.92 | 1.57 M | $11.22 B |
| 12/02/2025 | $147.14 | $150.93 (2.58%) | $152.06 | $146.12 | 1.98 M | $10.92 B |
| 12/01/2025 | $145.10 | $146.72 (1.12%) | $148.47 | $144.00 | 1.66 M | $10.62 B |
| 11/28/2025 | $147.51 | $147.19 (-0.22%) | $148.09 | $146.25 | 732.80 K | $10.65 B |
| 11/26/2025 | $147.35 | $147.23 (-0.08%) | $149.44 | $146.46 | 1.57 M | $10.66 B |
| 11/25/2025 | $144.43 | $147.50 (2.13%) | $152.99 | $144.30 | 2.57 M | $10.68 B |
| 11/24/2025 | $142.00 | $143.63 (1.15%) | $145.11 | $139.13 | 6.26 M | $10.40 B |
| 11/21/2025 | $132.96 | $142.56 (7.22%) | $143.46 | $132.64 | 1.81 M | $10.32 B |
| 11/20/2025 | $133.97 | $132.81 (-0.87%) | $137.41 | $132.74 | 924.45 K | $9.61 B |
| 11/19/2025 | $132.26 | $133.68 (1.07%) | $134.97 | $131.95 | 1.05 M | $9.68 B |
| 11/18/2025 | $132.47 | $132.28 (-0.14%) | $132.87 | $130.23 | 1.59 M | $9.57 B |
| 11/17/2025 | $135.52 | $132.61 (-2.15%) | $136.56 | $131.66 | 902.63 K | $9.60 B |
| 11/14/2025 | $137.01 | $137.13 (0.09%) | $138.02 | $136.00 | 809.75 K | $9.93 B |
| 11/13/2025 | $140.32 | $139.42 (-0.64%) | $143.42 | $138.93 | 1.03 M | $10.09 B |
| 11/12/2025 | $144.45 | $141.69 (-1.91%) | $145.25 | $140.69 | 1.21 M | $10.26 B |
| 11/11/2025 | $139.32 | $144.49 (3.71%) | $144.84 | $138.25 | 1.43 M | $10.46 B |
| 11/10/2025 | $136.47 | $138.23 (1.29%) | $138.50 | $134.02 | 872.70 K | $10.00 B |
| 11/07/2025 | $132.39 | $134.84 (1.85%) | $134.99 | $132.39 | 810.90 K | $9.76 B |
| 11/06/2025 | $137.66 | $133.73 (-2.85%) | $138.50 | $131.90 | 991.73 K | $9.68 B |
| 11/05/2025 | $136.46 | $137.21 (0.55%) | $137.57 | $133.39 | 1.19 M | $9.93 B |
| 11/04/2025 | $138.32 | $135.67 (-1.92%) | $138.49 | $133.87 | 1.17 M | $9.82 B |
| 11/03/2025 | $137.58 | $138.53 (0.69%) | $138.69 | $133.71 | 1.25 M | $10.03 B |
| 10/31/2025 | $137.74 | $137.88 (0.1%) | $138.73 | $133.92 | 1.64 M | $9.98 B |
| 10/30/2025 | $145.22 | $138.43 (-4.68%) | $150.78 | $137.62 | 3.84 M | $10.02 B |
| 10/29/2025 | $134.10 | $131.91 (-1.63%) | $135.55 | $130.73 | 2.20 M | $9.55 B |
| 10/28/2025 | $134.94 | $133.14 (-1.33%) | $135.60 | $132.79 | 874.20 K | $9.64 B |
| 10/27/2025 | $135.43 | $135.65 (0.16%) | $136.81 | $134.13 | 1.01 M | $9.82 B |
| 10/24/2025 | $137.83 | $135.21 (-1.9%) | $138.50 | $135.14 | 864.35 K | $9.81 B |
| 10/23/2025 | $136.11 | $136.00 (-0.08%) | $137.83 | $135.31 | 1.03 M | $9.87 B |
| 10/22/2025 | $136.50 | $135.58 (-0.67%) | $138.41 | $135.37 | 1.25 M | $9.84 B |
| 10/21/2025 | $133.62 | $136.22 (1.95%) | $136.93 | $132.09 | 957.02 K | $9.88 B |
| 10/20/2025 | $132.62 | $134.93 (1.74%) | $135.06 | $131.13 | 1.03 M | $9.79 B |
| 10/17/2025 | $129.91 | $130.45 (0.42%) | $131.45 | $128.67 | 1.11 M | $9.47 B |
| 10/16/2025 | $129.14 | $129.84 (0.54%) | $133.65 | $128.65 | 1.39 M | $9.42 B |
| 10/15/2025 | $130.71 | $128.43 (-1.74%) | $131.50 | $127.72 | 1.08 M | $9.32 B |
| 10/14/2025 | $127.07 | $129.79 (2.14%) | $131.59 | $126.33 | 1.06 M | $9.42 B |
| 10/13/2025 | $127.25 | $129.54 (1.8%) | $130.04 | $126.26 | 1.14 M | $9.40 B |
| 10/10/2025 | $128.70 | $125.79 (-2.26%) | $130.80 | $124.91 | 1.75 M | $9.13 B |
| 10/09/2025 | $133.26 | $131.87 (-1.04%) | $133.43 | $131.03 | 1.21 M | $9.57 B |
| 10/08/2025 | $130.56 | $133.09 (1.94%) | $133.24 | $129.95 | 1.05 M | $9.66 B |
| 10/07/2025 | $131.85 | $130.47 (-1.05%) | $132.64 | $130.05 | 1.23 M | $9.47 B |
| 10/06/2025 | $132.82 | $131.50 (-0.99%) | $134.04 | $129.53 | 1.48 M | $9.54 B |
| 10/03/2025 | $129.73 | $132.17 (1.88%) | $134.98 | $129.50 | 1.61 M | $9.59 B |
| 10/02/2025 | $128.42 | $128.70 (0.22%) | $130.20 | $127.31 | 1.09 M | $9.34 B |
| 10/01/2025 | $126.31 | $127.52 (0.96%) | $128.09 | $125.06 | 1.28 M | $9.25 B |
| 09/30/2025 | $125.60 | $125.22 (-0.3%) | $125.93 | $123.02 | 1.44 M | $9.09 B |
| 09/29/2025 | $127.94 | $126.37 (-1.23%) | $127.94 | $125.25 | 942.51 K | $9.17 B |
| 09/26/2025 | $125.46 | $126.19 (0.58%) | $127.00 | $124.55 | 909.28 K | $9.16 B |
| 09/25/2025 | $125.74 | $124.88 (-0.68%) | $126.66 | $122.00 | 1.62 M | $9.06 B |
| 09/24/2025 | $128.90 | $128.18 (-0.56%) | $130.29 | $127.62 | 938.53 K | $9.30 B |
| 09/23/2025 | $132.40 | $129.00 (-2.57%) | $132.41 | $128.91 | 961.13 K | $9.36 B |
| 09/22/2025 | $130.99 | $131.18 (0.15%) | $131.97 | $129.38 | 796.51 K | $9.52 B |
| 09/19/2025 | $131.84 | $131.39 (-0.34%) | $132.00 | $130.10 | 2.28 M | $9.53 B |
| 09/18/2025 | $131.93 | $132.57 (0.49%) | $132.89 | $129.32 | 1.22 M | $9.62 B |
| 09/17/2025 | $131.51 | $129.44 (-1.57%) | $134.82 | $128.52 | 1.45 M | $9.39 B |
| 09/16/2025 | $131.76 | $131.82 (0.05%) | $133.23 | $131.27 | 761.24 K | $9.57 B |
| 09/15/2025 | $132.90 | $131.06 (-1.38%) | $133.72 | $130.84 | 1.06 M | $9.51 B |
| 09/12/2025 | $135.52 | $131.56 (-2.92%) | $135.52 | $131.51 | 719.91 K | $9.55 B |
| 09/11/2025 | $133.00 | $135.91 (2.19%) | $137.69 | $132.93 | 1.77 M | $9.86 B |
| 09/10/2025 | $136.23 | $132.94 (-2.42%) | $138.54 | $132.48 | 1.52 M | $9.65 B |
| 09/09/2025 | $135.82 | $135.93 (0.08%) | $140.37 | $135.17 | 1.76 M | $9.86 B |
| 09/08/2025 | $139.88 | $136.86 (-2.16%) | $139.88 | $136.43 | 1.42 M | $9.93 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.
