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 |