Align

ALGN
🏛️ usa →
127.51
Last Update: 2025-10-01
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
2022-12-30 208.10 211.31 206.71 210.90 0.7M
2022-12-29 203.61 214.20 201.61 212.14 0.7M
2022-12-28 204.80 206.53 200.39 201.58 1.1M
2022-12-27 203.23 207.12 200.16 204.59 0.7M
2022-12-23 201.58 203.88 198.25 203.67 0.9M
2022-12-22 202.28 203.63 196.88 203.49 0.7M
2022-12-21 201.04 204.39 200.16 204.28 0.8M
2022-12-20 196.30 203.64 195.86 200.75 0.9M
2022-12-19 197.90 202.81 197.81 198.76 1.2M
2022-12-16 198.25 200.00 193.00 198.21 2.0M
2022-12-15 191.74 216.04 186.74 201.97 2.7M
2022-12-14 197.32 202.00 193.52 195.81 0.7M
2022-12-13 205.81 207.49 195.89 198.58 1.0M
2022-12-12 190.95 196.44 188.40 195.01 1.1M
2022-12-09 190.52 193.54 188.48 188.81 0.6M
2022-12-08 188.53 192.02 186.05 190.46 0.7M
2022-12-07 185.67 189.09 184.66 187.33 0.6M
2022-12-06 186.76 187.23 183.26 186.04 0.7M
2022-12-05 195.00 195.84 187.54 187.91 0.9M
2022-12-02 197.03 200.00 195.93 198.41 0.6M
2022-12-01 197.59 202.24 195.70 201.77 0.8M
2022-11-30 192.39 196.74 184.69 196.66 1.7M
2022-11-29 188.86 194.05 187.36 191.83 0.6M
2022-11-28 194.69 197.86 189.07 189.78 0.8M
2022-11-25 194.82 196.28 190.99 194.67 0.4M
2022-11-23 192.33 199.17 191.04 196.28 0.5M
2022-11-22 192.90 192.90 188.01 191.39 0.8M
2022-11-21 190.38 194.25 189.00 191.63 0.7M
2022-11-18 200.00 201.15 191.74 193.56 0.6M
2022-11-17 195.58 196.63 191.71 194.96 1.2M
2022-11-16 212.84 212.90 200.18 201.39 0.7M
2022-11-15 215.55 220.30 211.87 212.92 0.8M
2022-11-14 214.74 214.99 210.06 210.33 1.3M
2022-11-11 197.80 221.62 195.95 218.98 1.9M
2022-11-10 186.96 196.71 186.50 196.48 1.6M
2022-11-09 179.72 179.72 174.13 174.58 1.2M
2022-11-08 181.40 185.48 175.34 180.40 1.4M
2022-11-07 182.80 184.35 178.93 181.37 0.9M
2022-11-04 182.54 182.61 175.93 180.93 0.8M
2022-11-03 176.39 177.34 172.05 175.83 1.3M
2022-11-02 192.44 193.27 178.91 179.08 1.3M
2022-11-01 197.55 202.42 192.53 193.06 2.0M
2022-10-31 190.00 201.56 190.00 194.30 2.0M
2022-10-28 180.23 190.45 179.25 188.62 1.9M
2022-10-27 188.89 188.89 176.00 181.53 4.2M
2022-10-26 219.17 229.56 217.98 221.64 1.3M
2022-10-25 212.39 221.72 212.39 217.98 1.4M
2022-10-24 207.97 211.51 204.87 211.39 0.9M
2022-10-21 196.58 208.45 192.63 207.67 1.2M
2022-10-20 204.01 208.06 197.78 198.28 1.1M
2022-10-19 207.17 210.07 203.57 204.98 0.5M
2022-10-18 219.47 222.37 207.99 210.00 0.8M
2022-10-17 205.61 213.49 203.26 211.44 0.7M
2022-10-14 216.79 217.73 201.09 201.63 0.7M
2022-10-13 200.02 214.37 197.87 212.31 0.9M
2022-10-12 207.98 209.58 203.21 208.05 0.7M
2022-10-11 206.77 213.10 202.01 208.45 0.7M
2022-10-10 213.17 213.79 205.00 207.38 0.7M
2022-10-07 217.46 220.09 210.39 211.58 0.8M
2022-10-06 229.16 233.64 222.05 222.36 0.6M
2022-10-05 225.81 230.45 221.45 228.81 0.6M
2022-10-04 221.67 230.27 220.83 229.91 1.2M
2022-10-03 209.14 217.32 206.00 215.64 1.1M
2022-09-30 211.96 218.31 206.76 207.11 1.0M
2022-09-29 208.57 211.50 204.32 211.01 1.1M
2022-09-28 216.60 216.70 206.67 212.10 2.3M
2022-09-27 223.68 225.81 212.42 214.22 1.0M
2022-09-26 222.43 228.10 217.19 219.64 0.8M
2022-09-23 215.52 222.93 213.24 222.43 1.1M
2022-09-22 224.14 225.66 214.68 217.95 0.9M
2022-09-21 232.22 240.20 225.81 226.68 0.8M
2022-09-20 239.56 240.45 231.31 232.22 0.8M
2022-09-19 244.58 247.63 235.20 244.19 0.8M
2022-09-16 247.80 250.36 242.25 249.02 1.6M
2022-09-15 244.02 260.31 244.02 252.00 1.2M
2022-09-14 246.89 252.12 243.42 246.74 0.8M
2022-09-13 255.00 255.17 246.45 247.06 0.7M
2022-09-12 264.29 272.15 264.03 267.79 0.5M
2022-09-09 259.09 264.93 259.09 263.11 0.8M
2022-09-08 245.37 258.25 244.03 257.30 0.6M
2022-09-07 239.23 250.29 237.66 249.94 0.6M
2022-09-06 244.55 244.81 234.55 238.99 0.7M
2022-09-02 249.54 250.94 241.92 244.51 0.6M
2022-09-01 238.96 245.97 234.01 245.74 0.7M
2022-08-31 250.21 252.50 243.00 243.70 0.5M
2022-08-30 250.59 254.00 242.91 246.68 0.5M
2022-08-29 250.00 255.49 246.70 247.99 0.5M
2022-08-26 271.96 271.96 252.12 252.45 0.9M
2022-08-25 265.64 273.24 265.61 272.99 0.6M
2022-08-24 252.68 262.92 251.60 261.70 0.7M
2022-08-23 255.63 258.30 251.16 252.23 0.6M
2022-08-22 263.14 266.82 255.08 256.05 0.6M
2022-08-19 277.56 279.56 268.74 269.82 0.8M
2022-08-18 277.22 282.01 273.55 281.66 0.6M
2022-08-17 284.01 286.99 272.73 277.66 0.7M
2022-08-16 283.35 291.91 272.31 289.04 0.9M
2022-08-15 288.68 292.87 284.52 286.19 1.1M
2022-08-12 288.94 290.93 285.14 289.00 0.6M
2022-08-11 291.90 297.92 286.23 287.38 0.4M
2022-08-10 283.34 287.90 279.44 287.81 0.7M
2022-08-09 288.35 288.35 271.95 273.64 0.8M
2022-08-08 295.19 302.97 291.40 293.06 0.6M
2022-08-05 286.82 294.20 283.28 293.89 0.7M
2022-08-04 286.63 296.25 285.00 293.73 0.8M
2022-08-03 284.00 287.99 279.00 286.21 0.6M
2022-08-02 278.02 285.15 275.54 281.23 0.6M
2022-08-01 278.33 289.98 276.69 282.82 0.9M
2022-07-29 277.59 283.54 274.03 280.97 0.9M
2022-07-28 270.55 283.83 255.90 282.25 2.3M
2022-07-27 256.57 265.72 255.31 262.61 1.4M
2022-07-26 253.16 253.16 247.11 251.86 1.3M
2022-07-25 265.30 266.64 250.22 252.07 1.6M
2022-07-22 278.70 281.23 262.00 265.88 1.3M
2022-07-21 275.47 286.46 273.09 284.24 0.7M
2022-07-20 265.74 282.91 265.34 274.49 1.0M
2022-07-19 259.11 269.84 257.00 267.31 0.7M
2022-07-18 257.78 261.85 252.79 254.08 0.6M
2022-07-15 252.02 256.09 247.27 254.88 0.4M
2022-07-14 245.15 248.97 240.05 247.18 0.9M
2022-07-13 242.64 254.03 238.30 249.86 0.6M
2022-07-12 251.36 254.30 245.91 248.98 0.6M
2022-07-11 257.97 261.54 247.86 249.48 0.7M
2022-07-08 254.27 269.46 252.28 261.52 1.0M
2022-07-07 251.84 260.19 250.52 259.64 0.7M
2022-07-06 254.22 256.04 247.42 249.54 0.9M
2022-07-05 243.50 255.27 239.18 254.11 0.8M
2022-07-01 237.03 247.67 235.28 247.34 0.7M
2022-06-30 240.67 243.65 232.62 236.67 0.8M
2022-06-29 243.87 244.19 236.81 242.15 0.8M
2022-06-28 251.51 254.76 241.43 241.92 0.7M
2022-06-27 258.76 259.79 249.10 250.17 1.0M
2022-06-24 253.08 258.93 252.51 258.75 2.8M
2022-06-23 237.98 252.57 236.62 251.12 1.2M
2022-06-22 226.48 240.80 225.86 235.09 1.6M
2022-06-21 241.14 241.99 229.97 230.31 1.4M
2022-06-17 230.96 240.32 230.84 234.47 1.9M
2022-06-16 235.59 239.22 228.35 229.82 1.5M
2022-06-15 240.99 249.53 237.12 243.78 1.4M
2022-06-14 245.03 245.63 235.55 238.08 1.0M
2022-06-13 246.89 251.97 242.67 244.01 1.3M
2022-06-10 257.40 259.34 251.63 257.06 1.5M
2022-06-09 268.72 273.91 262.13 262.55 0.8M
2022-06-08 275.42 277.71 272.32 273.13 0.8M
2022-06-07 265.76 275.75 265.76 273.51 0.7M
2022-06-06 280.87 281.50 266.62 269.01 0.8M
2022-06-03 278.66 280.46 272.85 273.60 0.6M
2022-06-02 266.76 287.05 264.54 284.87 1.1M
2022-06-01 281.07 283.27 263.48 265.17 1.1M
2022-05-31 284.70 286.40 272.17 277.64 1.7M
2022-05-27 276.03 284.57 275.62 284.57 1.0M
2022-05-26 274.42 279.15 268.15 274.83 1.0M
2022-05-25 267.15 281.48 266.69 276.57 0.9M
2022-05-24 273.17 274.21 265.01 270.18 1.2M
2022-05-23 278.46 279.55 266.05 278.71 1.0M
2022-05-20 280.00 282.41 267.01 275.04 0.9M
2022-05-19 267.07 278.80 265.51 273.89 0.8M
2022-05-18 276.50 277.41 267.31 269.11 1.3M
2022-05-17 279.96 285.46 273.99 280.59 1.2M
2022-05-16 274.66 281.62 270.12 274.20 1.1M
2022-05-13 264.42 276.84 264.42 275.52 1.1M
2022-05-12 253.82 265.40 250.64 259.53 1.2M
2022-05-11 258.77 269.59 255.00 256.11 1.0M
2022-05-10 273.50 279.60 254.48 258.13 2.2M
2022-05-09 274.22 277.67 265.30 268.96 1.3M
2022-05-06 285.85 286.34 271.53 280.41 1.2M
2022-05-05 305.79 309.00 280.05 283.72 1.6M
2022-05-04 300.03 311.62 286.70 310.89 1.1M
2022-05-03 304.02 311.92 297.05 301.02 1.1M
2022-05-02 292.48 310.97 288.02 308.88 1.7M
2022-04-29 303.33 319.09 288.88 289.91 1.8M
2022-04-28 282.00 306.96 270.37 304.66 4.2M
2022-04-27 365.02 378.98 357.22 360.43 1.3M
2022-04-26 363.22 365.54 353.93 361.30 1.1M
2022-04-25 363.45 371.16 354.86 368.86 1.1M
2022-04-22 380.57 381.60 360.17 360.57 1.2M
2022-04-21 421.74 425.03 382.31 383.63 0.9M
2022-04-20 427.78 431.27 418.20 419.18 0.6M
2022-04-19 403.17 426.71 403.01 424.54 0.7M
2022-04-18 408.02 409.66 401.21 405.88 0.4M
2022-04-14 416.00 417.87 407.37 409.82 0.5M
2022-04-13 409.02 420.18 407.01 416.91 0.4M
2022-04-12 414.06 430.44 401.08 406.23 0.6M
2022-04-11 414.00 425.43 408.85 409.69 0.7M
2022-04-08 418.98 426.63 411.43 420.56 0.5M
2022-04-07 418.79 426.70 415.13 422.18 0.5M
2022-04-06 429.66 429.66 412.69 421.74 0.7M
2022-04-05 446.87 446.87 434.58 436.80 0.6M
2022-04-04 445.43 451.19 439.22 445.39 0.5M
2022-04-01 439.42 448.13 438.95 446.41 0.7M
2022-03-31 444.96 451.61 435.78 436.00 0.7M
2022-03-30 449.65 450.32 437.97 442.17 0.5M
2022-03-29 442.57 458.25 441.42 452.94 0.8M
2022-03-28 435.08 438.31 426.59 434.00 0.5M
2022-03-25 439.05 439.99 418.67 430.44 0.7M
2022-03-24 438.85 438.85 422.20 436.26 0.8M
2022-03-23 451.22 452.74 435.77 437.06 0.6M
2022-03-22 434.81 461.79 434.81 457.03 0.9M
2022-03-21 436.43 446.79 423.92 432.47 0.7M
2022-03-18 426.01 444.23 421.07 442.87 1.1M
2022-03-17 417.66 427.35 414.01 425.48 0.6M
2022-03-16 402.34 421.01 400.01 420.65 1.1M
2022-03-15 381.09 392.63 375.00 390.73 1.7M
2022-03-14 403.21 403.21 372.62 378.09 2.0M
2022-03-11 438.16 438.16 400.00 400.67 1.0M
2022-03-10 428.27 434.81 417.00 430.09 0.5M
2022-03-09 433.22 444.84 426.31 442.05 0.7M
2022-03-08 430.00 433.00 411.80 415.01 1.2M
2022-03-07 464.00 468.80 434.64 435.57 1.1M
2022-03-04 474.78 475.16 452.98 464.48 0.8M
2022-03-03 501.22 502.24 475.37 477.45 0.7M
2022-03-02 505.17 505.20 481.82 496.14 0.6M
2022-03-01 508.73 509.83 490.93 500.97 0.6M
2022-02-28 503.94 513.12 499.31 511.46 0.6M
2022-02-25 506.21 512.88 497.22 512.56 0.5M
2022-02-24 468.58 511.50 464.01 509.15 1.0M
2022-02-23 496.33 501.51 481.25 482.66 0.6M
2022-02-22 492.56 510.86 490.01 494.11 0.7M
2022-02-18 504.03 510.64 494.74 498.65 0.6M
2022-02-17 521.01 523.71 501.06 501.76 0.6M
2022-02-16 526.17 529.49 514.23 526.38 0.5M
2022-02-15 515.00 528.95 513.38 528.24 0.7M
2022-02-14 510.53 514.55 500.18 505.67 0.6M
2022-02-11 528.38 534.47 505.50 509.10 1.2M
2022-02-10 525.99 552.00 524.19 532.36 1.1M
2022-02-09 522.31 548.99 522.31 545.94 1.2M
2022-02-08 496.15 516.72 491.00 515.49 0.9M
2022-02-07 490.00 509.41 489.08 500.22 0.9M
2022-02-04 496.89 497.36 474.27 489.86 1.5M
2022-02-03 480.36 518.00 479.47 503.31 1.9M
2022-02-02 511.24 521.84 498.00 505.62 1.6M
2022-02-01 494.18 510.45 494.18 508.56 0.9M
2022-01-31 479.22 498.69 478.00 494.96 1.4M
2022-01-28 454.72 467.50 442.37 463.96 1.0M
2022-01-27 467.70 476.76 451.62 455.62 0.8M
2022-01-26 475.00 491.48 451.62 457.36 0.9M
2022-01-25 464.05 477.79 458.07 467.99 1.1M
2022-01-24 453.74 475.32 432.09 474.43 1.1M
2022-01-21 486.49 488.67 462.32 462.78 1.1M
2022-01-20 502.27 518.41 489.80 490.71 0.7M
2022-01-19 491.79 506.99 486.11 497.59 1.4M
2022-01-18 509.25 511.99 487.50 489.56 1.4M
2022-01-14 519.93 529.41 510.83 524.63 0.8M
2022-01-13 542.67 547.97 523.01 524.78 0.9M
2022-01-12 562.24 562.26 534.52 539.47 0.8M
2022-01-11 547.45 561.56 535.32 559.64 1.0M
2022-01-10 533.02 549.56 524.34 548.91 1.4M
2022-01-07 567.13 567.13 545.86 546.99 1.2M
2022-01-06 575.48 587.49 563.60 567.62 1.1M
2022-01-05 616.95 621.04 578.25 578.84 1.0M
2022-01-04 645.86 652.19 617.37 623.50 0.6M
2022-01-03 656.30 658.50 641.12 648.05 0.4M