NASDAQ:ALGN
$343.10
(
-4.66%
)
Friday, 3rd Feb 2023
Align Technology Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $212.87 | $368.87 | Friday, 3rd Feb 2023 ALGN stock ended at $343.10. This is 4.66% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.47% from a day low at $341.00 to a day high of $352.84. |
| 90 days | $174.36 | $368.87 | |
| 52 weeks | $172.05 | $552.00 |
Historical Align Technology prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $350.41 | $352.84 | $341.00 | $343.10 | 1 664 235 |
| 2023-02-02 | $336.50 | $368.87 | $332.60 | $359.88 | 4 430 435 |
| 2023-02-01 | $270.29 | $284.14 | $268.94 | $282.53 | 1 941 223 |
| 2023-01-31 | $265.26 | $269.78 | $265.00 | $269.73 | 844 146 |
| 2023-01-30 | $263.50 | $268.55 | $261.50 | $265.82 | 1 453 605 |
| 2023-01-27 | $260.00 | $270.00 | $259.02 | $269.20 | 1 161 414 |
| 2023-01-26 | $255.86 | $263.10 | $254.99 | $262.95 | 1 169 391 |
| 2023-01-25 | $246.82 | $252.47 | $245.64 | $252.08 | 812 649 |
| 2023-01-24 | $250.08 | $258.31 | $250.08 | $252.63 | 919 250 |
| 2023-01-23 | $246.12 | $253.85 | $244.84 | $251.38 | 1 026 902 |
| 2023-01-20 | $237.78 | $243.30 | $235.84 | $243.01 | 734 187 |
| 2023-01-19 | $242.07 | $242.72 | $230.18 | $236.30 | 1 210 950 |
| 2023-01-18 | $247.28 | $254.71 | $246.05 | $246.80 | 1 156 300 |
| 2023-01-17 | $238.78 | $246.44 | $237.88 | $246.04 | 1 226 478 |
| 2023-01-13 | $233.17 | $240.15 | $232.28 | $239.76 | 807 107 |
| 2023-01-12 | $234.16 | $237.24 | $228.34 | $235.58 | 1 007 300 |
| 2023-01-11 | $234.00 | $238.15 | $231.21 | $234.16 | 1 151 175 |
| 2023-01-10 | $227.17 | $233.45 | $227.17 | $232.25 | 720 700 |
| 2023-01-09 | $224.03 | $230.35 | $222.08 | $227.67 | 830 680 |
| 2023-01-06 | $222.10 | $222.99 | $212.87 | $220.77 | 637 000 |
| 2023-01-05 | $221.89 | $222.92 | $216.90 | $219.82 | 750 114 |
| 2023-01-04 | $217.26 | $225.23 | $215.14 | $224.63 | 1 018 470 |
| 2023-01-03 | $215.46 | $219.53 | $208.29 | $212.28 | 1 027 085 |
| 2022-12-30 | $208.10 | $211.31 | $206.71 | $210.90 | 681 302 |
| 2022-12-29 | $203.61 | $214.20 | $201.61 | $212.14 | 728 411 |
| 2022-12-28 | $204.80 | $206.53 | $200.39 | $201.58 | 1 138 793 |
| 2022-12-27 | $203.23 | $207.12 | $200.16 | $204.59 | 729 889 |
| 2022-12-23 | $201.58 | $203.88 | $198.25 | $203.67 | 931 444 |
| 2022-12-22 | $202.28 | $203.63 | $196.88 | $203.49 | 728 835 |
| 2022-12-21 | $201.04 | $204.39 | $200.16 | $204.28 | 818 976 |
| 2022-12-20 | $196.30 | $203.64 | $195.86 | $200.75 | 903 428 |
| 2022-12-19 | $197.90 | $202.81 | $197.81 | $198.76 | 1 176 709 |
| 2022-12-16 | $198.25 | $200.00 | $193.00 | $198.21 | 2 033 768 |
| 2022-12-15 | $191.74 | $216.04 | $186.74 | $201.97 | 2 746 735 |
| 2022-12-14 | $197.32 | $202.00 | $193.52 | $195.81 | 694 098 |
| 2022-12-13 | $205.81 | $207.49 | $195.89 | $198.58 | 1 031 063 |
| 2022-12-12 | $190.95 | $196.44 | $188.40 | $195.01 | 1 106 935 |
| 2022-12-09 | $190.52 | $193.54 | $188.48 | $188.81 | 603 631 |
| 2022-12-08 | $188.53 | $192.02 | $186.05 | $190.46 | 663 471 |
| 2022-12-07 | $185.67 | $189.09 | $184.66 | $187.33 | 564 221 |
| 2022-12-06 | $186.76 | $187.23 | $183.26 | $186.04 | 708 647 |
| 2022-12-05 | $195.00 | $195.84 | $187.54 | $187.91 | 932 847 |
| 2022-12-02 | $197.03 | $200.00 | $195.93 | $198.41 | 566 973 |
| 2022-12-01 | $197.59 | $202.24 | $195.70 | $201.77 | 848 844 |
| 2022-11-30 | $192.39 | $196.74 | $184.69 | $196.66 | 1 694 133 |
| 2022-11-29 | $188.86 | $194.05 | $187.36 | $191.83 | 583 656 |
| 2022-11-28 | $194.69 | $197.86 | $189.07 | $189.78 | 772 769 |
| 2022-11-25 | $194.82 | $196.28 | $190.99 | $194.67 | 387 805 |
| 2022-11-23 | $192.33 | $199.17 | $191.04 | $196.28 | 455 886 |
| 2022-11-22 | $192.90 | $192.90 | $188.01 | $191.39 | 757 236 |
About Align Technology
Align Technology, Inc., a medical device company, designs, manufactures, and markets Invisalign clear aligners and iTero intraoral scanners and services for orthodontists and general practitioner dentists, and restorative and aesthetic dentistry. It operates in two segments, Clear Aligner; and Scanners and Services. The Clear Aligner segment consists of comprehensive products, including Invisalign comprehensive treatment that addresses the orthod... ALGN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
