Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Align Technology, Inc. designs, manufactures, and markets a system of clear aligner therapy, intra-oral scanners, and computer-aided design and computer-aided manufacturing (CAD/CAM) digital services for use in dentistry, orthodontics, and dental records storage in the United States and internationally. The company operates through two segments, Clear Aligner, and Scanners and Services. The Clear Aligner segment offers Invisalign Full, a treatmen... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
