Align Technology, Inc. (BIT:1ALGN)
Italy
· Delayed Price · Currency is EUR 147.55
-3.95 (-2.61%)
At close: Mar 6, 2026
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 147.75 | 147.75 | 147.75 | 147.55 | 147.55 | -2.61% | 14 |
| Mar 5, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -3.47% | - |
| Mar 4, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.35% | - |
| Mar 3, 2026 | 161.95 | 161.95 | 155.10 | 156.40 | 156.40 | -1.36% | 519 |
| Mar 2, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -0.28% | - |
| Feb 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.15% | - |
| Feb 26, 2026 | 161.30 | 161.30 | 161.10 | 160.85 | 160.85 | 2.22% | 13 |
| Feb 25, 2026 | 159.00 | 159.00 | 157.65 | 157.35 | 157.35 | 0.70% | 44 |
| Feb 24, 2026 | 153.40 | 153.50 | 153.40 | 156.25 | 156.25 | 4.24% | 5 |
| Feb 23, 2026 | 150.10 | 150.10 | 150.10 | 149.90 | 149.90 | -6.81% | 12 |
| Feb 20, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.35% | - |
| Feb 19, 2026 | 160.65 | 160.65 | 159.15 | 158.70 | 158.70 | -1.21% | 13 |
| Feb 18, 2026 | 159.00 | 160.40 | 159.00 | 160.65 | 160.65 | 1.16% | 146 |
| Feb 17, 2026 | 159.45 | 159.45 | 159.05 | 158.80 | 158.80 | 0.79% | 57 |
| Feb 16, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1.65% | - |
| Feb 13, 2026 | 149.70 | 156.15 | 149.70 | 155.00 | 155.00 | -3.94% | 25 |
| Feb 12, 2026 | 167.00 | 167.00 | 165.45 | 161.35 | 161.35 | -2.63% | 11 |
| Feb 11, 2026 | 165.45 | 166.20 | 165.45 | 165.70 | 165.70 | 0.49% | 88 |
| Feb 10, 2026 | 163.65 | 165.10 | 162.35 | 164.90 | 164.90 | 2.74% | 508 |
| Feb 9, 2026 | 160.65 | 160.65 | 157.40 | 160.50 | 160.50 | 3.72% | 225 |
| Feb 6, 2026 | 154.80 | 154.80 | 154.80 | 154.75 | 154.75 | 2.79% | 40 |
| Feb 5, 2026 | 148.35 | 152.70 | 147.50 | 150.55 | 150.55 | 11.56% | 311 |
| Feb 4, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -0.84% | - |
| Feb 3, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -1.41% | - |
| Feb 2, 2026 | 137.45 | 137.45 | 137.45 | 138.05 | 138.05 | 1.36% | 5 |
| Jan 30, 2026 | 133.95 | 137.10 | 133.95 | 136.20 | 136.20 | 0.41% | 4 |
| Jan 29, 2026 | 137.35 | 137.35 | 137.35 | 135.65 | 135.65 | -1.85% | 8 |
| Jan 28, 2026 | 137.60 | 137.60 | 137.60 | 138.20 | 138.20 | -1.29% | 1 |
| Jan 27, 2026 | 139.65 | 140.25 | 138.80 | 140.00 | 140.00 | -0.39% | 54 |
| Jan 26, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -2.53% | - |
| Jan 23, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.27% | - |
| Jan 22, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 1.32% | - |
| Jan 21, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 1.05% | 1 |
| Jan 20, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -1.48% | - |
| Jan 19, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -2.92% | - |
| Jan 16, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 1.12% | - |
| Jan 15, 2026 | 147.70 | 148.35 | 147.70 | 147.50 | 147.50 | 0.51% | 68 |
| Jan 14, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 0.69% | - |
| Jan 13, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -0.27% | - |
| Jan 12, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.65% | - |
| Jan 9, 2026 | 146.50 | 146.50 | 146.50 | 147.10 | 147.10 | 0.93% | 100 |
| Jan 8, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 2.21% | - |
| Jan 7, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.28% | - |
| Jan 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4.95% | - |
| Jan 5, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 2.64% | - |
| Jan 2, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -1.04% | - |
| Dec 30, 2025 | 132.45 | 132.45 | 132.30 | 134.15 | 134.15 | -0.19% | 28 |
| Dec 29, 2025 | 135.95 | 135.95 | 135.95 | 134.40 | 134.40 | 1.05% | 12 |
| Dec 23, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.10% | - |
| Dec 22, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.18% | - |
| Dec 19, 2025 | 135.70 | 135.70 | 135.70 | 135.60 | 135.60 | -1.74% | 41 |
| Dec 18, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.40% | - |
| Dec 17, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -0.94% | - |
| Dec 16, 2025 | 137.60 | 137.60 | 137.60 | 138.75 | 138.75 | -0.50% | 73 |
| Dec 15, 2025 | 142.55 | 142.55 | 139.95 | 139.45 | 139.45 | -1.52% | 16 |
| Dec 12, 2025 | 141.35 | 141.35 | 141.35 | 141.60 | 141.60 | 2.35% | 10 |
| Dec 11, 2025 | 137.40 | 140.00 | 137.40 | 138.35 | 138.35 | -0.72% | 766 |
| Dec 10, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.50% | - |
| Dec 9, 2025 | 138.25 | 138.55 | 137.95 | 138.65 | 138.65 | 2.48% | 232 |
| Dec 8, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.22% | - |
| Dec 5, 2025 | 135.00 | 135.85 | 135.00 | 135.60 | 135.60 | 1.99% | 461 |
| Dec 4, 2025 | 133.55 | 133.55 | 132.75 | 132.95 | 132.95 | 1.18% | 27 |
| Dec 3, 2025 | 129.10 | 129.10 | 129.10 | 131.40 | 131.40 | 3.38% | 10 |
| Dec 2, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.32% | - |
| Dec 1, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.28% | - |
| Nov 28, 2025 | 126.85 | 126.85 | 126.85 | 127.05 | 127.05 | 0.36% | 5 |
| Nov 27, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.82% | - |
| Nov 26, 2025 | 130.00 | 130.00 | 127.70 | 127.65 | 127.65 | -2.22% | 13 |
| Nov 25, 2025 | 122.55 | 130.50 | 122.50 | 130.55 | 130.55 | 4.44% | 218 |
| Nov 24, 2025 | 123.50 | 123.50 | 123.50 | 125.00 | 125.00 | 3.82% | 8 |
| Nov 21, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.95% | - |
| Nov 20, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 1.77% | - |
| Nov 19, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 2.20% | - |
| Nov 18, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | -2.57% | - |
| Nov 17, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -1.31% | - |
| Nov 14, 2025 | 117.95 | 117.95 | 117.10 | 118.10 | 118.10 | -2.52% | 254 |
| Nov 13, 2025 | 120.15 | 120.15 | 120.15 | 121.15 | 121.15 | -0.98% | 132 |
| Nov 12, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -1.21% | - |
| Nov 11, 2025 | 120.70 | 124.20 | 120.70 | 123.85 | 123.85 | 5.81% | 40 |
| Nov 10, 2025 | 118.40 | 118.40 | 118.40 | 117.05 | 117.05 | 1.12% | 19 |
| Nov 7, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 0.43% | - |
| Nov 6, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -1.12% | - |
| Nov 5, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -0.89% | - |
| Nov 4, 2025 | 118.00 | 118.00 | 118.00 | 117.60 | 117.60 | 0.86% | 17 |
| Nov 3, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.81% | - |
| Oct 31, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -4.47% | - |
| Oct 30, 2025 | 130.95 | 132.15 | 121.00 | 123.05 | 123.05 | 6.91% | 614 |
| Oct 29, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.31% | - |
| Oct 28, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -1.12% | - |
| Oct 27, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -1.53% | - |
| Oct 24, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 1.12% | - |
| Oct 23, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -1.35% | - |
| Oct 22, 2025 | 118.30 | 118.30 | 118.30 | 118.15 | 118.15 | 1.37% | 14 |
| Oct 21, 2025 | 114.65 | 118.30 | 114.65 | 116.55 | 116.55 | 1.88% | 46 |
| Oct 20, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 2.55% | - |
| Oct 17, 2025 | 108.65 | 108.65 | 108.65 | 111.55 | 111.55 | -1.54% | 52 |
| Oct 16, 2025 | 109.70 | 109.70 | 109.70 | 113.30 | 113.30 | 1.66% | 33 |
| Oct 15, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.50% | - |
| Oct 14, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.67% | - |
| Oct 13, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 3.00% | - |