Align Technology, Inc. (BIT:1ALGN)
Italy
· Delayed Price · Currency is EUR 135.60
+2.65 (1.99%)
At close: Dec 5, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 113.45 | 113.45 | 111.90 | 108.40 | 108.40 | -5.41% | 8 |
| Oct 9, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.44% | - |
| Oct 8, 2025 | 108.20 | 113.00 | 107.25 | 114.10 | 114.10 | 1.69% | 359 |
| Oct 7, 2025 | 113.35 | 113.35 | 113.35 | 112.20 | 112.20 | 0.54% | 4 |
| Oct 6, 2025 | 115.20 | 115.20 | 112.45 | 111.60 | 111.60 | -0.71% | 20 |
| Oct 3, 2025 | 114.90 | 114.95 | 114.55 | 112.40 | 112.40 | 3.02% | 300 |
| Oct 2, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.93% | - |
| Oct 1, 2025 | 106.70 | 107.05 | 106.70 | 108.10 | 108.10 | 2.51% | 38 |
| Sep 30, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -2.32% | - |
| Sep 29, 2025 | 107.40 | 107.40 | 107.40 | 107.95 | 107.95 | 0.09% | 4 |
| Sep 26, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 2.08% | - |
| Sep 25, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -3.74% | - |
| Sep 24, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -1.97% | - |
| Sep 23, 2025 | 112.65 | 112.65 | 112.65 | 111.95 | 111.95 | 0.40% | 8 |
| Sep 22, 2025 | 110.40 | 111.80 | 110.40 | 111.50 | 111.50 | - | 32 |
| Sep 19, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.86% | - |
| Sep 18, 2025 | 111.55 | 111.55 | 110.60 | 110.55 | 110.55 | -1.03% | 46 |
| Sep 17, 2025 | 112.35 | 113.30 | 112.35 | 111.70 | 111.70 | -0.36% | 8 |
| Sep 16, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.04% | - |
| Sep 15, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -1.28% | - |
| Sep 12, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.90% | - |
| Sep 11, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.74% | - |
| Sep 10, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -2.71% | - |
| Sep 9, 2025 | 115.90 | 115.90 | 115.90 | 118.05 | 118.05 | -0.25% | 4 |
| Sep 8, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 1.59% | - |
| Sep 5, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1.44% | - |
| Sep 4, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0.79% | - |
| Sep 3, 2025 | 117.00 | 117.50 | 117.00 | 113.95 | 113.95 | -1.85% | 11 |
| Sep 2, 2025 | 116.00 | 116.00 | 116.00 | 116.10 | 116.10 | -4.05% | 9 |
| Sep 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Aug 29, 2025 | 119.80 | 121.90 | 119.80 | 121.00 | 121.00 | - | 19 |
| Aug 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.86% | - |
| Aug 27, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - | - |
| Aug 26, 2025 | 118.60 | 118.60 | 118.60 | 122.05 | 122.05 | -2.55% | 9 |
| Aug 25, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -1.61% | - |
| Aug 22, 2025 | 126.25 | 126.25 | 126.25 | 127.30 | 127.30 | 3.62% | 150 |
| Aug 21, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.66% | - |
| Aug 20, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -2.83% | - |
| Aug 19, 2025 | 125.95 | 125.95 | 125.95 | 125.60 | 125.60 | 0.88% | 20 |
| Aug 18, 2025 | 122.30 | 122.30 | 121.35 | 124.50 | 124.50 | 1.38% | 187 |
| Aug 14, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.72% | - |
| Aug 13, 2025 | 122.35 | 125.00 | 122.35 | 124.95 | 124.95 | 5.31% | 35 |
| Aug 12, 2025 | 115.70 | 115.70 | 115.70 | 118.65 | 118.65 | 1.37% | 2 |
| Aug 11, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -1.80% | - |
| Aug 8, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.84% | - |
| Aug 7, 2025 | 120.00 | 120.00 | 120.00 | 117.05 | 117.05 | 0.47% | 42 |
| Aug 6, 2025 | 119.65 | 119.65 | 119.65 | 116.50 | 116.50 | -3.44% | 30 |
| Aug 5, 2025 | 122.50 | 122.50 | 119.70 | 120.65 | 120.65 | -0.17% | 86 |
| Aug 4, 2025 | 120.45 | 122.00 | 120.30 | 120.85 | 120.85 | 4.68% | 49 |
| Aug 1, 2025 | 112.85 | 115.05 | 112.35 | 115.45 | 115.45 | -1.79% | 158 |
| Jul 31, 2025 | 118.40 | 129.40 | 116.00 | 117.55 | 117.55 | -34.22% | 774 |
| Jul 30, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.53% | - |
| Jul 29, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0.71% | - |
| Jul 28, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 2.26% | - |
| Jul 25, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.79% | - |
| Jul 24, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.74% | - |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | - |
| Jul 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.70% | - |
| Jul 21, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.43% | - |
| Jul 18, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -2.55% | - |