5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
-6.28%
6 MONTH PERFORMANCE
+25.56%
YEAR-TO-DATE PERFORMANCE
+12.10%
1 YEAR PERFORMANCE
-8.07%
Align Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $165.42 | $161.75 (-2.22%) | $165.77 | $160.88 | 618.19 K | $11.68 B |
| 05/12/2026 | $164.78 | $165.79 (0.61%) | $167.65 | $163.60 | 630.68 K | $11.84 B |
| 05/11/2026 | $168.88 | $164.61 (-2.53%) | $169.66 | $162.72 | 1.13 M | $11.76 B |
| 05/08/2026 | $168.39 | $168.78 (0.23%) | $169.18 | $163.29 | 835.86 K | $12.06 B |
| 05/07/2026 | $174.96 | $168.39 (-3.76%) | $176.46 | $167.82 | 753.30 K | $12.03 B |
| 05/06/2026 | $169.47 | $173.94 (2.64%) | $174.96 | $168.73 | 768.46 K | $12.42 B |
| 05/05/2026 | $171.26 | $168.71 (-1.49%) | $172.62 | $167.77 | 751.23 K | $12.05 B |
| 05/04/2026 | $175.73 | $171.88 (-2.19%) | $178.12 | $171.27 | 703.60 K | $12.28 B |
| 05/01/2026 | $177.16 | $178.91 (0.99%) | $179.37 | $174.98 | 840.34 K | $12.78 B |
| 04/30/2026 | $177.00 | $176.01 (-0.56%) | $177.11 | $167.46 | 1.93 M | $12.57 B |
| 04/29/2026 | $177.28 | $178.40 (0.63%) | $180.42 | $176.08 | 1.38 M | $12.74 B |
| 04/28/2026 | $183.76 | $177.28 (-3.53%) | $183.76 | $174.62 | 1.71 M | $12.66 B |
| 04/27/2026 | $189.71 | $184.70 (-2.64%) | $192.45 | $183.81 | 1.48 M | $13.19 B |
| 04/24/2026 | $190.96 | $189.61 (-0.71%) | $191.91 | $187.01 | 738.50 K | $13.59 B |
| 04/23/2026 | $194.52 | $190.67 (-1.98%) | $196.13 | $187.58 | 1.02 M | $13.67 B |
| 04/22/2026 | $198.12 | $196.05 (-1.04%) | $198.12 | $193.67 | 922.51 K | $14.05 B |
| 04/21/2026 | $193.40 | $195.20 (0.93%) | $200.44 | $192.35 | 1.47 M | $13.99 B |
| 04/20/2026 | $187.35 | $191.66 (2.3%) | $193.00 | $187.05 | 1.36 M | $13.74 B |
| 04/17/2026 | $188.87 | $190.07 (0.64%) | $194.67 | $188.23 | 1.03 M | $13.62 B |
| 04/16/2026 | $186.72 | $185.02 (-0.91%) | $189.00 | $184.48 | 645.91 K | $13.26 B |
| 04/15/2026 | $187.32 | $186.53 (-0.42%) | $187.99 | $185.34 | 785.95 K | $13.37 B |
| 04/14/2026 | $183.10 | $184.69 (0.87%) | $187.99 | $182.63 | 879.31 K | $13.24 B |
| 04/13/2026 | $171.74 | $180.67 (5.2%) | $181.28 | $170.18 | 1.03 M | $12.95 B |
| 04/10/2026 | $175.27 | $173.14 (-1.22%) | $178.23 | $172.34 | 784.91 K | $12.41 B |
| 04/09/2026 | $173.21 | $174.53 (0.76%) | $175.65 | $170.50 | 970.10 K | $12.51 B |
| 04/08/2026 | $177.62 | $176.83 (-0.44%) | $185.00 | $176.00 | 927.40 K | $12.68 B |
| 04/07/2026 | $171.10 | $166.87 (-2.47%) | $171.15 | $165.40 | 934.54 K | $11.96 B |
| 04/06/2026 | $170.07 | $171.87 (1.06%) | $172.73 | $169.13 | 501.64 K | $12.32 B |
| 04/02/2026 | $168.52 | $170.60 (1.23%) | $175.15 | $164.00 | 1.08 M | $12.23 B |
| 04/01/2026 | $172.61 | $172.73 (0.07%) | $178.17 | $171.74 | 872.31 K | $12.38 B |
| 03/31/2026 | $167.50 | $171.43 (2.35%) | $173.12 | $166.06 | 791.47 K | $12.29 B |
| 03/30/2026 | $168.25 | $166.26 (-1.18%) | $168.25 | $164.73 | 1.06 M | $11.92 B |
| 03/27/2026 | $175.51 | $166.38 (-5.2%) | $176.83 | $163.78 | 1.29 M | $11.93 B |
| 03/26/2026 | $177.66 | $177.33 (-0.19%) | $182.97 | $176.73 | 652.15 K | $12.71 B |
| 03/25/2026 | $180.78 | $180.27 (-0.28%) | $183.34 | $176.15 | 746.80 K | $12.92 B |
| 03/24/2026 | $177.92 | $179.34 (0.8%) | $181.45 | $175.38 | 985.77 K | $12.86 B |
| 03/23/2026 | $178.00 | $180.86 (1.61%) | $182.16 | $176.36 | 1.44 M | $12.96 B |
| 03/20/2026 | $175.97 | $173.18 (-1.59%) | $178.74 | $171.27 | 2.11 M | $12.41 B |
| 03/19/2026 | $180.00 | $176.25 (-2.08%) | $180.62 | $175.04 | 2.32 M | $12.63 B |
| 03/18/2026 | $172.97 | $172.41 (-0.32%) | $175.43 | $170.50 | 1.73 M | $12.36 B |
| 03/17/2026 | $174.19 | $176.12 (1.11%) | $179.06 | $174.19 | 1.34 M | $12.62 B |
| 03/16/2026 | $166.60 | $169.45 (1.71%) | $169.57 | $164.05 | 1.52 M | $12.15 B |
| 03/13/2026 | $167.43 | $164.23 (-1.91%) | $168.23 | $162.26 | 1.89 M | $11.77 B |
| 03/12/2026 | $172.80 | $166.92 (-3.4%) | $173.76 | $165.73 | 1.81 M | $11.97 B |
| 03/11/2026 | $168.53 | $174.81 (3.73%) | $177.45 | $168.31 | 1.63 M | $12.53 B |
| 03/10/2026 | $176.30 | $169.43 (-3.9%) | $176.48 | $169.30 | 1.51 M | $12.15 B |
| 03/09/2026 | $170.60 | $175.05 (2.61%) | $175.49 | $164.51 | 1.80 M | $12.55 B |
| 03/06/2026 | $171.20 | $174.00 (1.64%) | $174.31 | $168.01 | 1.77 M | $12.47 B |
| 03/05/2026 | $178.21 | $175.60 (-1.46%) | $179.86 | $174.00 | 1.11 M | $12.59 B |
| 03/04/2026 | $183.06 | $182.16 (-0.49%) | $184.51 | $181.07 | 866.30 K | $13.06 B |
| 03/03/2026 | $182.40 | $182.64 (0.13%) | $184.84 | $176.14 | 1.02 M | $13.09 B |
| 03/02/2026 | $184.59 | $189.02 (2.4%) | $189.35 | $181.70 | 1.04 M | $13.55 B |
| 02/27/2026 | $185.55 | $190.10 (2.45%) | $190.93 | $185.07 | 1.53 M | $13.63 B |
| 02/26/2026 | $188.53 | $189.20 (0.36%) | $190.80 | $187.50 | 869.92 K | $13.56 B |
| 02/25/2026 | $186.47 | $188.05 (0.85%) | $188.52 | $184.93 | 888.00 K | $13.48 B |
| 02/24/2026 | $180.61 | $185.53 (2.72%) | $186.14 | $179.79 | 1.27 M | $13.30 B |
| 02/23/2026 | $186.27 | $181.26 (-2.69%) | $187.00 | $175.35 | 1.58 M | $12.99 B |
| 02/20/2026 | $188.23 | $190.02 (0.95%) | $192.69 | $186.37 | 1.04 M | $13.62 B |
| 02/19/2026 | $189.97 | $189.40 (-0.3%) | $191.47 | $186.28 | 760.34 K | $13.58 B |
| 02/18/2026 | $187.82 | $190.82 (1.6%) | $191.48 | $187.61 | 1.03 M | $13.68 B |
| 02/17/2026 | $185.91 | $187.22 (0.7%) | $190.48 | $185.51 | 1.35 M | $13.42 B |
| 02/13/2026 | $184.72 | $186.77 (1.11%) | $188.63 | $181.09 | 1.27 M | $13.39 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.
