MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALGN — Align Technology Inc
NasdaqAlign Technology Inc
$145.35
-0.01(-0.00%)
- O
- 145.00
- H
- 146.23
- L
- 143.23
- V
- 619.78K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$145.35
Period Return-15.61%
Period High$208.31
Period Low$122.00
Avg Daily Volume1.19M
Total Trading Days365
ALGN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $145.00 | $146.23 | $143.23 | $145.35 | $-0.01 | +0.00% | 619,775 | $145.05 | $143.23 $146.23 |
| Sep 30, 2026 | $144.61 | $146.68 | $142.83 | $145.35 | +$1.34 | +0.93% | 917,822 | $145.50 | $142.83 $146.68 |
| Sep 29, 2026 | $145.00 | $145.93 | $142.24 | $144.01 | $-0.99 | -0.68% | 937,278 | $143.80 | $142.24 $145.93 |
| Sep 28, 2026 | $145.00 | $146.20 | $143.33 | $145.00 | $-1.78 | -1.21% | 886,504 | $144.82 | $143.33 $146.20 |
| Sep 25, 2026 | $145.57 | $148.17 | $144.20 | $146.78 | +$1.16 | +0.79% | 829,615 | $146.78 | $144.20 $148.17 |
| Sep 24, 2026 | $148.65 | $149.22 | $145.27 | $145.63 | $-2.55 | -1.72% | 785,811 | $146.23 | $145.27 $149.22 |
| Sep 23, 2026 | $152.50 | $153.40 | $147.07 | $148.17 | $-5.12 | -3.34% | 1,327,020 | $149.09 | $147.07 $153.40 |
| Sep 22, 2026 | $149.17 | $154.10 | $147.62 | $153.29 | +$6.41 | +4.36% | 967,002 | $152.41 | $147.62 $154.10 |
| Sep 21, 2026 | $147.97 | $148.37 | $145.55 | $146.88 | $-0.73 | -0.49% | 975,815 | $147.03 | $145.55 $148.37 |
| Sep 18, 2026 | $149.52 | $150.78 | $146.20 | $147.61 | $-2.10 | -1.40% | 1,498,331 | $147.93 | $146.20 $150.78 |
| Sep 17, 2026 | $151.21 | $152.11 | $148.98 | $149.71 | $-0.74 | -0.49% | 796,008 | $150.55 | $148.98 $152.11 |
| Sep 16, 2026 | $148.18 | $152.46 | $147.56 | $150.45 | +$3.45 | +2.35% | 946,514 | $150.74 | $147.56 $152.46 |
| Sep 15, 2026 | $151.46 | $152.49 | $146.82 | $147.00 | $-6.00 | -3.92% | 995,392 | $148.09 | $146.82 $152.49 |
| Sep 14, 2026 | $151.29 | $153.86 | $150.67 | $153.00 | +$2.18 | +1.45% | 629,188 | $152.57 | $150.67 $153.86 |
| Sep 11, 2026 | $153.30 | $153.87 | $149.49 | $150.82 | +$0.10 | +0.07% | 619,629 | $150.79 | $149.49 $153.87 |
| Sep 10, 2026 | $150.55 | $151.22 | $148.50 | $150.72 | $-2.20 | -1.44% | 836,079 | $150.24 | $148.50 $151.22 |
| Sep 9, 2026 | $152.54 | $153.88 | $151.32 | $152.92 | $-0.57 | -0.37% | 1,107,295 | $152.76 | $151.32 $153.88 |
| Sep 8, 2026 | $156.13 | $156.13 | $153.14 | $153.49 | $-5.15 | -3.24% | 807,205 | $154.09 | $153.14 $156.13 |
| Sep 4, 2026 | $157.67 | $160.50 | $155.24 | $158.64 | $-1.22 | -0.76% | 990,519 | $158.59 | $155.24 $160.50 |
| Sep 3, 2026 | $159.65 | $162.92 | $155.84 | $159.86 | +$0.71 | +0.44% | 694,145 | $159.14 | $155.84 $162.92 |
| Sep 2, 2026 | $155.50 | $160.85 | $155.50 | $159.15 | +$4.19 | +2.70% | 687,041 | $159.21 | $155.50 $160.85 |
| Sep 1, 2026 | $158.21 | $159.33 | $153.98 | $154.96 | $-4.83 | -3.02% | 576,464 | $155.58 | $153.98 $159.33 |
| Aug 31, 2026 | $155.36 | $160.48 | $154.50 | $159.79 | +$2.21 | +1.40% | 1,288,379 | $159.23 | $154.50 $160.48 |
| Aug 28, 2026 | $158.51 | $159.97 | $157.21 | $157.58 | $-1.26 | -0.79% | 954,649 | $157.98 | $157.21 $159.97 |
| Aug 27, 2026 | $157.80 | $162.09 | $157.77 | $158.84 | $-0.30 | -0.19% | 801,291 | $159.71 | $157.77 $162.09 |
| Aug 26, 2026 | $158.85 | $161.66 | $158.53 | $159.14 | $-0.47 | -0.29% | 653,656 | $160.02 | $158.53 $161.66 |
| Aug 25, 2026 | $158.85 | $160.69 | $157.27 | $159.61 | $-0.03 | -0.02% | 811,644 | $159.55 | $157.27 $160.69 |
| Aug 24, 2026 | $162.25 | $162.80 | $159.07 | $159.64 | $-2.91 | -1.79% | 762,048 | $160.52 | $159.07 $162.80 |
| Aug 21, 2026 | $159.74 | $162.77 | $157.39 | $162.55 | +$3.61 | +2.27% | 1,075,310 | $161.12 | $157.39 $162.77 |
| Aug 20, 2026 | $162.52 | $164.64 | $157.34 | $158.94 | $-4.10 | -2.51% | 825,552 | $158.97 | $157.34 $164.64 |