Align Technology Stock Price (Quote) NASDAQ:ALGN
$284.57 ( 3.54% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $250.64 | $378.98 | Friday, 27th May 2022 ALGN stock ended at $284.57. This is 3.54% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.25% from a day low at $275.62 to a day high of $284.57. |
90 days | $250.64 | $513.12 | |
52 weeks | $250.64 | $737.45 |
Historical Align Technology prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $276.03 | $284.57 | $275.62 | $284.57 | 953 273 |
2022-05-26 | $274.42 | $279.15 | $268.15 | $274.83 | 983 480 |
2022-05-25 | $267.15 | $281.48 | $266.69 | $276.57 | 908 883 |
2022-05-24 | $273.17 | $274.21 | $265.01 | $270.18 | 1 194 961 |
2022-05-23 | $278.46 | $279.55 | $266.05 | $278.71 | 981 722 |
2022-05-20 | $280.00 | $282.41 | $267.01 | $275.04 | 922 915 |
2022-05-19 | $267.07 | $278.80 | $265.51 | $273.89 | 782 764 |
2022-05-18 | $276.50 | $277.41 | $267.31 | $269.11 | 1 321 671 |
2022-05-17 | $279.96 | $285.46 | $273.99 | $280.59 | 1 190 215 |
2022-05-16 | $274.66 | $281.62 | $270.12 | $274.20 | 1 101 037 |
2022-05-13 | $264.42 | $276.84 | $264.42 | $275.52 | 1 112 517 |
2022-05-12 | $253.82 | $265.40 | $250.64 | $259.53 | 1 207 539 |
2022-05-11 | $258.77 | $269.59 | $255.00 | $256.11 | 1 048 376 |
2022-05-10 | $273.50 | $279.60 | $254.48 | $258.13 | 2 267 288 |
2022-05-09 | $274.22 | $277.67 | $265.30 | $268.96 | 1 322 066 |
2022-05-06 | $285.85 | $286.34 | $271.53 | $280.41 | 1 256 232 |
2022-05-05 | $305.79 | $309.00 | $280.05 | $283.72 | 1 604 786 |
2022-05-04 | $300.03 | $311.62 | $286.70 | $310.89 | 1 135 654 |
2022-05-03 | $304.02 | $311.92 | $297.05 | $301.02 | 1 089 541 |
2022-05-02 | $292.48 | $310.97 | $288.02 | $308.88 | 1 699 765 |
2022-04-29 | $303.33 | $319.09 | $288.88 | $289.91 | 1 779 449 |
2022-04-28 | $282.00 | $306.96 | $270.37 | $304.66 | 4 263 186 |
2022-04-27 | $365.02 | $378.98 | $357.22 | $360.43 | 1 317 439 |
2022-04-26 | $363.22 | $365.54 | $353.93 | $361.30 | 1 153 873 |
2022-04-25 | $363.45 | $371.16 | $354.86 | $368.86 | 1 075 080 |
2022-04-22 | $380.57 | $381.60 | $360.17 | $360.57 | 1 235 800 |
2022-04-21 | $421.74 | $425.03 | $382.31 | $383.63 | 927 200 |
2022-04-20 | $427.78 | $431.27 | $418.20 | $419.18 | 626 300 |
2022-04-19 | $403.17 | $426.71 | $403.01 | $424.54 | 711 700 |
2022-04-18 | $408.02 | $409.66 | $401.21 | $405.88 | 435 800 |
2022-04-14 | $416.00 | $417.50 | $407.37 | $409.93 | 838 510 |
2022-04-13 | $409.02 | $420.18 | $407.01 | $416.76 | 389 829 |
2022-04-12 | $414.06 | $430.44 | $401.08 | $406.24 | 1 067 835 |
2022-04-11 | $414.00 | $425.43 | $408.85 | $409.69 | 580 283 |
2022-04-08 | $418.98 | $426.63 | $411.43 | $420.56 | 514 400 |
2022-04-07 | $418.79 | $426.70 | $415.13 | $422.18 | 541 600 |
2022-04-06 | $429.66 | $429.66 | $412.69 | $421.74 | 708 200 |
2022-04-05 | $446.87 | $446.87 | $434.58 | $436.80 | 614 200 |
2022-04-04 | $445.43 | $451.19 | $439.22 | $445.39 | 537 400 |
2022-04-01 | $439.42 | $448.13 | $438.94 | $446.41 | 582 669 |
2022-03-31 | $444.96 | $451.36 | $435.87 | $436.00 | 695 139 |
2022-03-30 | $449.65 | $450.32 | $437.97 | $442.19 | 422 853 |
2022-03-29 | $442.57 | $458.25 | $441.42 | $452.94 | 821 600 |
2022-03-28 | $435.08 | $438.31 | $426.59 | $434.00 | 546 700 |
2022-03-25 | $439.05 | $439.99 | $418.67 | $430.44 | 678 900 |
2022-03-24 | $438.85 | $438.85 | $422.20 | $436.26 | 794 100 |
2022-03-23 | $451.22 | $452.74 | $435.77 | $437.06 | 622 600 |
2022-03-22 | $434.81 | $461.79 | $434.81 | $457.03 | 916 007 |
2022-03-21 | $436.43 | $443.63 | $423.92 | $432.47 | 613 789 |
2022-03-18 | $426.01 | $444.23 | $421.12 | $442.87 | 1 065 544 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.