Align

ALGN
🏛️ usa →
125.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 659.47 674.89 655.62 657.18 0.5M
2021-12-30 658.57 671.01 656.44 662.22 0.3M
2021-12-29 649.92 660.00 649.92 653.34 0.2M
2021-12-28 667.47 668.82 652.33 656.37 0.3M
2021-12-27 656.72 663.62 651.79 661.07 0.3M
2021-12-23 648.28 663.61 647.21 653.98 0.4M
2021-12-22 623.20 646.60 616.87 645.89 0.4M
2021-12-21 601.48 630.84 599.87 628.72 0.6M
2021-12-20 597.83 599.95 581.30 593.94 0.5M
2021-12-17 592.47 619.00 586.91 609.06 1.0M
2021-12-16 610.01 611.32 592.41 595.06 0.8M
2021-12-15 605.73 610.20 591.06 602.01 1.1M
2021-12-14 620.20 631.82 598.93 605.73 0.7M
2021-12-13 665.72 666.50 628.77 629.91 0.5M
2021-12-10 672.56 683.83 660.59 668.12 0.4M
2021-12-09 670.00 688.60 670.00 673.59 0.4M
2021-12-08 670.27 676.94 663.67 675.22 0.3M
2021-12-07 649.16 675.21 648.66 666.72 0.6M
2021-12-06 622.00 641.28 615.00 638.92 0.5M
2021-12-03 629.36 632.57 605.49 619.75 0.5M
2021-12-02 602.80 628.73 595.07 624.93 0.7M
2021-12-01 622.92 624.00 601.73 602.29 0.5M
2021-11-30 632.61 638.94 607.47 611.53 1.0M
2021-11-29 636.86 642.14 629.54 634.47 0.5M
2021-11-26 653.20 654.15 627.00 634.22 0.4M
2021-11-24 653.16 657.74 642.55 653.20 0.5M
2021-11-23 665.97 666.47 650.40 657.26 0.4M
2021-11-22 678.34 682.98 665.36 669.68 0.5M
2021-11-19 685.55 691.96 679.18 683.29 0.4M
2021-11-18 692.54 695.94 677.96 683.83 0.3M
2021-11-17 689.06 698.81 680.34 692.32 0.3M
2021-11-16 682.42 691.95 679.00 689.06 0.3M
2021-11-15 692.06 692.06 674.51 680.19 0.3M
2021-11-12 688.99 693.34 686.31 687.80 0.3M
2021-11-11 696.99 697.89 681.66 685.91 0.3M
2021-11-10 702.17 709.98 687.10 689.61 0.6M
2021-11-09 711.18 713.33 699.48 711.02 0.8M
2021-11-08 690.47 711.61 682.88 710.87 0.9M
2021-11-05 680.40 687.27 675.43 687.19 0.4M
2021-11-04 673.46 680.79 670.87 679.26 0.4M
2021-11-03 667.06 675.75 657.87 673.61 0.4M
2021-11-02 663.00 678.72 649.19 667.06 0.6M
2021-11-01 631.50 667.10 631.50 661.46 1.2M
2021-10-29 629.18 629.18 619.70 624.37 1.0M
2021-10-28 658.39 662.00 607.28 631.80 1.9M
2021-10-27 591.28 615.25 583.38 604.39 1.6M
2021-10-26 594.66 603.34 586.80 593.30 0.8M
2021-10-25 590.00 597.00 583.65 589.81 1.1M
2021-10-22 599.00 600.15 586.90 590.56 0.9M
2021-10-21 611.19 618.01 597.60 599.49 0.8M
2021-10-20 597.06 608.73 592.52 608.20 0.5M
2021-10-19 601.39 603.68 592.66 594.27 0.4M
2021-10-18 586.45 596.99 580.11 595.13 0.6M
2021-10-15 605.25 606.95 587.06 589.61 0.7M
2021-10-14 600.99 604.00 586.19 597.72 0.9M
2021-10-13 608.61 608.61 572.51 596.22 2.0M
2021-10-12 632.00 632.38 621.87 627.43 0.5M
2021-10-11 638.00 644.28 631.14 631.85 0.3M
2021-10-08 663.97 664.45 641.82 643.56 0.3M
2021-10-07 653.62 671.90 653.62 661.41 0.5M
2021-10-06 640.60 651.35 638.59 650.65 0.4M
2021-10-05 643.81 657.16 642.19 648.58 0.5M
2021-10-04 658.60 659.38 637.56 640.40 0.5M
2021-10-01 672.00 674.95 648.20 662.06 0.6M
2021-09-30 684.62 684.62 665.41 665.43 0.4M
2021-09-29 679.40 683.12 671.44 673.06 0.4M
2021-09-28 692.07 692.74 672.65 677.32 0.5M
2021-09-27 716.59 720.07 693.39 701.04 0.5M
2021-09-24 718.47 726.30 715.29 725.24 0.3M
2021-09-23 723.00 737.45 720.18 727.11 0.3M
2021-09-22 713.31 725.27 701.21 716.61 0.4M
2021-09-21 717.14 721.00 704.61 709.15 0.6M
2021-09-20 708.02 713.69 698.03 709.64 0.7M
2021-09-17 728.90 730.61 715.00 719.38 0.8M
2021-09-16 712.98 731.20 710.35 728.29 0.7M
2021-09-15 706.06 713.85 692.23 710.31 0.8M
2021-09-14 718.36 724.64 703.60 706.45 0.4M
2021-09-13 726.54 726.54 695.63 710.68 0.5M
2021-09-10 730.22 731.24 718.75 720.67 0.3M
2021-09-09 734.46 735.17 723.78 726.41 0.4M
2021-09-08 716.98 733.33 715.12 729.92 0.5M
2021-09-07 719.80 720.51 706.00 716.21 0.4M
2021-09-03 729.87 729.87 711.98 721.50 0.4M
2021-09-02 721.59 731.73 719.00 729.03 0.4M
2021-09-01 713.14 719.83 708.79 718.72 0.4M
2021-08-31 702.01 710.68 700.28 709.00 0.5M
2021-08-30 706.42 712.80 698.68 702.11 0.4M
2021-08-27 699.32 709.15 696.00 701.85 0.4M
2021-08-26 714.65 717.75 692.90 696.56 0.5M
2021-08-25 713.25 721.45 711.72 716.90 0.5M
2021-08-24 696.34 715.74 696.34 712.84 0.6M
2021-08-23 687.38 699.53 686.86 697.50 0.4M
2021-08-20 681.40 684.26 672.81 681.57 0.3M
2021-08-19 671.03 685.53 669.64 679.86 0.4M
2021-08-18 680.82 690.96 672.73 675.26 0.5M
2021-08-17 690.78 690.78 669.31 680.89 0.6M
2021-08-16 684.20 690.84 681.19 690.75 0.3M
2021-08-13 700.86 704.85 685.69 691.19 0.4M
2021-08-12 687.72 705.84 683.59 704.27 0.5M
2021-08-11 690.23 692.12 676.24 687.78 0.4M
2021-08-10 689.57 691.81 674.19 687.38 0.5M
2021-08-09 693.50 695.00 684.90 686.56 0.3M
2021-08-06 696.74 700.79 684.00 693.67 0.7M
2021-08-05 711.00 714.15 694.12 699.22 0.6M
2021-08-04 698.90 712.98 698.58 708.01 0.5M
2021-08-03 700.42 706.07 687.56 701.34 0.7M
2021-08-02 700.00 713.70 695.60 700.00 0.9M
2021-07-30 675.60 697.87 673.00 695.80 1.0M
2021-07-29 634.36 682.59 634.00 676.98 1.6M
2021-07-28 624.14 630.00 616.58 621.87 0.5M
2021-07-27 632.74 638.20 617.67 625.51 0.5M
2021-07-26 636.01 636.62 623.56 635.58 0.6M
2021-07-23 624.90 640.41 624.90 638.28 0.4M
2021-07-22 623.39 628.99 615.92 627.92 0.4M
2021-07-21 615.53 621.47 603.50 619.65 0.6M
2021-07-20 596.04 620.37 589.24 615.71 0.7M
2021-07-19 609.37 609.37 591.56 595.56 0.7M
2021-07-16 623.39 628.35 613.52 616.12 0.5M
2021-07-15 633.89 638.27 609.36 621.70 0.7M
2021-07-14 647.50 653.86 631.73 635.09 0.5M
2021-07-13 642.86 647.83 636.45 642.40 0.4M
2021-07-12 631.70 644.89 623.75 642.86 0.6M
2021-07-09 621.92 638.48 613.71 627.19 0.6M
2021-07-08 604.93 620.53 598.02 616.79 0.4M
2021-07-07 609.01 617.27 604.01 612.22 0.4M
2021-07-06 624.04 626.96 592.13 604.67 0.8M
2021-07-02 624.81 625.36 615.36 624.17 0.4M
2021-07-01 609.31 619.04 607.59 618.96 0.7M
2021-06-30 608.73 616.08 603.54 611.00 0.5M
2021-06-29 623.00 624.55 611.57 612.80 0.4M
2021-06-28 618.45 629.35 614.43 621.52 0.6M
2021-06-25 623.00 625.65 607.32 614.98 2.1M
2021-06-24 609.64 627.44 608.00 617.39 0.8M
2021-06-23 602.39 608.61 596.00 605.82 0.6M
2021-06-22 611.51 611.81 598.11 604.71 0.6M
2021-06-21 604.94 615.18 597.84 611.54 0.5M
2021-06-18 609.78 617.11 599.34 601.64 1.0M
2021-06-17 596.80 616.66 595.82 613.33 0.6M
2021-06-16 599.20 601.88 587.59 599.60 0.4M
2021-06-15 609.38 613.15 596.12 600.05 0.4M
2021-06-14 613.59 614.95 601.20 605.77 0.4M
2021-06-11 611.99 615.80 605.64 611.54 0.3M
2021-06-10 585.81 612.56 582.55 612.15 0.6M
2021-06-09 593.00 595.65 583.67 585.50 0.3M
2021-06-08 582.08 591.94 579.15 589.76 0.3M
2021-06-07 579.44 585.95 575.29 580.27 0.4M
2021-06-04 574.45 586.00 572.53 582.35 0.5M
2021-06-03 567.28 576.56 563.87 566.96 0.5M
2021-06-02 592.82 592.82 573.85 575.49 0.5M
2021-06-01 592.44 596.76 585.11 593.48 0.6M
2021-05-28 605.00 609.14 589.73 590.15 0.4M
2021-05-27 595.00 603.17 586.51 599.77 0.9M
2021-05-26 593.00 599.49 591.26 596.69 0.5M
2021-05-25 605.15 610.49 592.95 594.95 0.4M
2021-05-24 596.90 611.00 594.10 604.45 0.5M
2021-05-21 594.10 601.39 587.81 591.75 0.5M
2021-05-20 575.00 590.53 574.19 587.90 0.4M
2021-05-19 557.42 572.31 551.01 571.49 0.5M
2021-05-18 567.10 582.71 565.51 569.50 0.7M
2021-05-17 562.10 567.53 554.97 559.52 0.4M
2021-05-14 562.55 572.50 555.98 569.04 0.4M
2021-05-13 557.58 559.95 546.02 553.62 0.4M
2021-05-12 553.42 557.58 547.51 548.64 0.7M
2021-05-11 539.91 570.12 536.23 566.26 0.8M
2021-05-10 596.16 596.16 551.28 554.50 0.9M
2021-05-07 586.08 604.00 586.08 598.34 0.7M
2021-05-06 568.69 584.95 560.58 584.72 0.7M
2021-05-05 587.00 587.24 568.26 569.25 0.6M
2021-05-04 594.18 594.18 560.50 582.15 1.1M
2021-05-03 599.14 610.12 595.60 599.77 0.6M
2021-04-30 597.76 615.75 594.22 595.53 0.7M
2021-04-29 643.16 647.20 590.44 604.34 1.3M
2021-04-28 616.12 623.11 611.65 613.36 0.5M
2021-04-27 620.41 625.79 613.73 621.76 0.4M
2021-04-26 620.98 625.61 613.55 617.24 0.4M
2021-04-23 616.00 624.79 616.00 620.12 0.5M
2021-04-22 621.52 627.53 609.75 615.31 0.4M
2021-04-21 595.63 618.00 593.18 616.08 0.4M
2021-04-20 603.85 604.50 588.29 596.20 0.4M
2021-04-19 608.31 610.00 593.67 603.72 0.4M
2021-04-16 607.14 608.00 599.02 606.33 0.4M
2021-04-15 598.57 608.20 598.57 606.23 0.4M
2021-04-14 595.70 604.17 589.26 594.93 0.4M
2021-04-13 602.49 608.02 591.63 595.63 0.4M
2021-04-12 593.59 602.07 585.66 601.11 0.5M
2021-04-09 576.52 592.99 575.00 592.56 1.0M
2021-04-08 558.87 577.92 556.82 575.75 0.8M
2021-04-07 556.01 559.38 545.95 552.56 0.5M
2021-04-06 551.54 563.96 547.56 553.84 0.7M
2021-04-05 550.33 554.49 544.51 547.94 0.4M
2021-04-01 546.24 557.15 544.00 545.05 0.6M
2021-03-31 532.00 545.21 529.25 541.53 0.6M
2021-03-30 516.22 526.11 511.13 524.33 0.5M
2021-03-29 523.19 526.79 502.23 516.00 0.5M
2021-03-26 518.81 528.78 511.97 528.34 0.5M
2021-03-25 502.06 520.24 498.00 517.87 0.5M
2021-03-24 521.00 522.49 504.58 506.17 0.5M
2021-03-23 528.32 531.93 517.18 518.88 0.7M
2021-03-22 532.34 538.91 528.19 530.60 0.6M
2021-03-19 520.97 533.81 513.02 529.46 1.0M
2021-03-18 527.91 533.41 512.25 514.36 1.0M
2021-03-17 532.38 546.49 527.26 540.01 0.8M
2021-03-16 566.41 566.65 539.11 542.54 0.5M
2021-03-15 551.09 560.18 540.61 558.85 0.7M
2021-03-12 538.65 538.65 529.23 536.44 0.4M
2021-03-11 529.31 544.92 523.90 544.00 0.7M
2021-03-10 527.44 534.82 509.21 511.79 0.7M
2021-03-09 511.16 527.02 511.16 515.87 0.9M
2021-03-08 532.28 538.20 494.45 496.07 0.9M
2021-03-05 525.00 539.94 504.03 536.46 1.0M
2021-03-04 523.70 535.21 510.00 520.45 1.1M
2021-03-03 559.00 560.00 525.77 527.43 0.8M
2021-03-02 565.00 576.35 558.00 563.21 0.9M
2021-03-01 567.57 577.80 557.79 565.11 1.0M
2021-02-26 561.46 574.98 554.20 567.11 1.1M
2021-02-25 578.87 581.67 547.73 556.11 0.8M
2021-02-24 560.13 577.44 553.85 573.26 0.6M
2021-02-23 563.28 572.61 552.91 567.81 0.8M
2021-02-22 590.37 596.89 578.12 579.54 0.6M
2021-02-19 595.91 601.93 593.15 599.25 0.4M
2021-02-18 596.07 600.09 584.55 594.99 0.3M
2021-02-17 603.67 611.96 589.00 599.53 0.4M
2021-02-16 612.69 615.76 604.07 614.21 0.4M
2021-02-12 601.86 609.99 595.16 609.58 0.4M
2021-02-11 611.77 611.77 591.15 599.00 0.5M
2021-02-10 618.07 618.07 598.21 605.78 0.5M
2021-02-09 601.39 618.84 601.39 615.00 0.4M
2021-02-08 622.19 630.04 595.78 602.44 0.6M
2021-02-05 622.09 624.54 614.01 620.45 0.7M
2021-02-04 607.50 634.46 600.95 615.16 1.8M
2021-02-03 557.49 557.49 541.17 546.18 0.8M
2021-02-02 551.78 567.83 548.01 557.77 0.8M
2021-02-01 539.93 544.75 527.02 543.05 0.5M
2021-01-29 525.16 530.55 517.55 525.38 0.7M
2021-01-28 509.36 547.57 509.36 536.58 0.7M
2021-01-27 519.33 527.69 507.77 509.64 0.9M
2021-01-26 541.27 545.00 530.06 535.10 0.5M
2021-01-25 533.39 540.74 510.11 539.47 0.6M
2021-01-22 546.85 546.85 531.17 534.08 0.7M
2021-01-21 563.97 565.32 543.32 543.81 0.4M
2021-01-20 568.84 575.92 560.07 564.37 0.4M
2021-01-19 574.72 574.72 545.08 557.41 0.6M
2021-01-15 553.19 569.66 548.00 567.23 0.6M
2021-01-14 546.51 561.12 543.01 554.64 0.3M
2021-01-13 551.26 553.76 543.91 551.14 0.3M
2021-01-12 552.34 562.39 548.41 552.88 0.3M
2021-01-11 565.01 566.10 551.83 557.04 0.4M
2021-01-08 561.63 579.50 559.00 570.53 0.5M
2021-01-07 547.78 561.35 544.27 558.36 0.5M
2021-01-06 534.33 546.48 531.46 540.39 0.4M
2021-01-05 526.97 544.07 526.77 543.65 0.3M
2021-01-04 549.61 560.00 519.70 526.46 0.6M