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
2023-12-29 275.13 278.00 272.99 274.00 0.6M
2023-12-28 274.63 279.00 274.14 276.67 0.4M
2023-12-27 274.19 276.22 272.72 275.28 0.4M
2023-12-26 272.46 276.51 269.34 274.19 0.5M
2023-12-22 275.40 276.09 269.15 271.87 0.9M
2023-12-21 267.19 274.84 267.01 274.10 0.9M
2023-12-20 266.18 271.09 261.78 262.08 0.9M
2023-12-19 262.72 270.31 262.66 268.31 1.1M
2023-12-18 254.52 267.22 253.60 261.69 1.4M
2023-12-15 257.28 262.62 251.57 255.01 6.5M
2023-12-14 245.00 264.58 245.00 257.02 3.3M
2023-12-13 218.15 231.54 217.32 231.36 1.1M
2023-12-12 219.36 219.49 212.87 217.47 1.2M
2023-12-11 215.00 221.67 214.80 218.68 1.1M
2023-12-08 215.86 222.05 214.90 221.23 1.3M
2023-12-07 216.82 218.49 214.11 216.61 0.7M
2023-12-06 218.25 219.00 215.32 216.87 0.7M
2023-12-05 217.17 217.98 211.80 215.35 0.9M
2023-12-04 218.00 220.80 214.93 219.60 0.9M
2023-12-01 213.30 225.19 212.41 220.45 1.4M
2023-11-30 216.73 217.85 211.63 213.80 1.2M
2023-11-29 217.00 221.65 215.94 216.48 1.1M
2023-11-28 216.75 216.75 212.56 214.14 0.7M
2023-11-27 217.73 218.46 215.74 216.75 0.8M
2023-11-24 218.11 220.95 217.79 219.48 0.5M
2023-11-22 217.37 221.17 216.75 217.29 0.7M
2023-11-21 215.55 216.08 213.08 215.30 1.0M
2023-11-20 206.10 216.03 206.10 215.24 1.4M
2023-11-17 204.51 208.13 203.00 206.64 1.1M
2023-11-16 209.61 212.98 202.60 203.12 1.3M
2023-11-15 203.50 212.96 203.50 205.06 1.3M
2023-11-14 199.79 205.70 198.84 202.72 1.6M
2023-11-13 191.20 193.46 190.75 191.22 1.0M
2023-11-10 189.81 192.69 186.01 192.13 1.5M
2023-11-09 194.97 194.97 186.12 187.34 1.1M
2023-11-08 197.67 197.67 192.04 193.62 1.2M
2023-11-07 198.07 199.65 196.02 197.52 1.2M
2023-11-06 202.00 202.64 197.10 197.77 1.6M
2023-11-03 194.60 202.97 194.60 197.44 2.2M
2023-11-02 188.95 193.51 184.89 192.32 2.0M
2023-11-01 183.74 184.06 178.52 183.21 1.6M
2023-10-31 188.09 189.54 183.50 184.59 1.2M
2023-10-30 192.66 194.12 176.34 186.74 2.9M
2023-10-27 192.51 197.47 185.55 190.94 2.7M
2023-10-26 196.90 201.06 187.21 190.56 5.2M
2023-10-25 263.00 264.45 252.33 253.69 2.0M
2023-10-24 264.64 267.93 262.75 265.46 1.1M
2023-10-23 266.68 269.62 265.25 265.72 0.7M
2023-10-20 271.27 272.90 266.67 269.88 0.5M
2023-10-19 271.57 275.29 268.96 270.29 0.5M
2023-10-18 272.43 274.73 269.09 272.40 0.7M
2023-10-17 270.93 278.38 270.93 276.76 0.5M
2023-10-16 269.97 275.39 264.64 272.36 0.8M
2023-10-13 268.00 270.73 263.56 265.99 0.8M
2023-10-12 278.00 278.20 265.62 268.00 0.9M
2023-10-11 285.04 286.94 276.09 277.52 0.9M
2023-10-10 285.03 291.69 282.48 286.51 0.5M
2023-10-09 280.81 284.77 277.00 283.94 0.4M
2023-10-06 276.28 287.68 275.37 284.64 0.7M
2023-10-05 291.70 292.00 276.49 280.18 1.0M
2023-10-04 292.03 292.44 286.47 291.70 0.8M
2023-10-03 296.05 301.77 288.41 290.61 0.6M
2023-10-02 302.97 305.36 296.03 299.76 0.6M
2023-09-29 309.37 311.79 303.57 305.32 0.5M
2023-09-28 300.91 310.75 300.91 307.51 0.5M
2023-09-27 300.00 303.93 297.12 301.68 0.7M
2023-09-26 296.31 300.99 295.33 299.01 0.6M
2023-09-25 298.08 298.55 293.42 298.02 0.7M
2023-09-22 301.71 303.96 297.09 298.56 0.6M
2023-09-21 305.70 305.70 298.87 300.28 0.8M
2023-09-20 318.21 319.00 309.44 309.50 0.6M
2023-09-19 324.30 326.07 316.68 318.00 0.6M
2023-09-18 331.13 332.49 325.08 325.32 0.5M
2023-09-15 332.42 335.73 326.49 332.09 0.8M
2023-09-14 329.38 334.43 325.07 332.84 0.6M
2023-09-13 320.79 324.54 316.32 322.41 0.5M
2023-09-12 330.97 334.24 321.66 322.29 0.5M
2023-09-11 335.00 336.11 331.00 335.18 0.5M
2023-09-08 339.61 342.00 330.36 332.26 0.7M
2023-09-07 367.71 367.71 339.77 340.93 1.5M
2023-09-06 367.86 370.41 365.25 369.70 0.6M
2023-09-05 374.90 374.90 367.00 368.63 0.5M
2023-09-01 375.14 375.68 369.01 374.90 0.4M
2023-08-31 372.50 374.46 369.71 370.14 0.6M
2023-08-30 371.11 374.87 369.61 370.86 0.6M
2023-08-29 358.15 368.00 356.91 367.62 0.4M
2023-08-28 360.49 360.73 356.45 358.66 0.3M
2023-08-25 351.00 357.02 348.44 356.35 0.4M
2023-08-24 366.72 369.50 350.53 350.71 0.6M
2023-08-23 353.55 362.87 353.55 359.48 0.5M
2023-08-22 342.52 353.50 342.00 351.63 0.5M
2023-08-21 351.00 351.94 342.28 342.59 0.6M
2023-08-18 345.49 352.43 344.25 350.36 0.5M
2023-08-17 360.61 360.61 348.02 349.18 0.6M
2023-08-16 359.57 361.57 357.73 358.54 0.5M
2023-08-15 359.84 364.70 356.21 361.05 0.5M
2023-08-14 351.33 360.67 349.65 360.49 0.4M
2023-08-11 343.90 354.56 342.20 352.88 0.5M
2023-08-10 354.35 357.14 345.88 347.23 0.4M
2023-08-09 358.73 359.88 352.67 352.80 0.4M
2023-08-08 357.57 359.13 353.53 357.75 0.5M
2023-08-07 361.86 364.61 358.30 361.25 0.5M
2023-08-04 366.99 369.71 359.72 361.44 0.6M
2023-08-03 363.22 367.40 362.19 366.24 0.4M
2023-08-02 372.00 372.65 363.30 367.40 0.6M
2023-08-01 374.68 379.73 372.61 376.62 0.6M
2023-07-31 384.90 384.90 376.01 377.89 0.6M
2023-07-28 396.37 397.00 378.22 381.90 1.2M
2023-07-27 403.83 413.20 379.52 385.31 3.5M
2023-07-26 329.59 340.48 328.06 339.85 1.1M
2023-07-25 335.51 337.19 324.89 332.14 1.4M
2023-07-24 337.25 338.37 332.99 337.01 1.0M
2023-07-21 332.83 340.03 331.55 337.37 1.6M
2023-07-20 340.76 340.76 330.74 330.99 1.2M
2023-07-19 355.00 355.11 340.33 342.58 1.3M
2023-07-18 359.00 361.03 353.62 360.62 0.9M
2023-07-17 362.53 371.99 360.39 370.36 0.5M
2023-07-14 367.51 371.39 366.15 366.88 0.6M
2023-07-13 358.98 368.06 357.56 367.56 0.6M
2023-07-12 355.31 358.85 349.02 357.60 0.7M
2023-07-11 343.90 351.08 343.71 350.10 0.4M
2023-07-10 330.89 343.82 330.89 343.70 0.6M
2023-07-07 331.11 335.61 328.71 329.54 0.6M
2023-07-06 330.08 331.76 323.53 330.92 0.7M
2023-07-05 339.73 339.73 327.19 336.82 0.8M
2023-07-03 350.70 351.38 340.00 344.59 0.5M
2023-06-30 344.73 356.24 344.30 353.64 0.9M
2023-06-29 345.00 349.67 337.76 341.79 0.6M
2023-06-28 341.30 348.86 340.19 345.07 0.5M
2023-06-27 333.29 341.92 328.99 340.69 0.5M
2023-06-26 328.01 335.74 327.67 331.46 0.4M
2023-06-23 329.03 331.06 325.00 328.83 1.1M
2023-06-22 331.10 335.10 326.41 334.40 0.5M
2023-06-21 330.81 334.15 328.03 330.71 0.6M
2023-06-20 327.02 333.05 320.53 331.43 0.5M
2023-06-16 334.95 335.87 326.52 330.29 1.3M
2023-06-15 322.04 334.57 321.28 333.19 0.7M
2023-06-14 324.11 328.49 317.72 322.46 0.5M
2023-06-13 315.00 328.99 313.20 322.02 1.0M
2023-06-12 304.81 311.72 301.89 311.29 0.6M
2023-06-09 304.60 309.66 301.99 304.44 0.5M
2023-06-08 300.29 308.32 300.29 306.76 0.4M
2023-06-07 306.07 311.74 300.73 301.73 0.6M
2023-06-06 303.72 308.65 301.97 304.68 0.4M
2023-06-05 302.00 306.85 301.48 305.15 0.6M
2023-06-02 299.74 302.68 296.02 302.00 0.7M
2023-06-01 283.65 298.64 282.29 297.20 1.1M
2023-05-31 281.86 283.33 273.47 282.66 0.9M
2023-05-30 283.79 287.06 281.86 284.95 0.5M
2023-05-26 280.82 286.98 279.85 285.39 0.5M
2023-05-25 282.96 284.89 277.76 280.08 0.5M
2023-05-24 281.45 284.02 278.04 281.23 0.8M
2023-05-23 295.90 303.10 281.29 282.55 1.4M
2023-05-22 291.04 304.36 290.22 300.83 0.8M
2023-05-19 293.39 293.94 287.73 290.99 0.5M
2023-05-18 290.92 296.20 287.69 293.42 0.7M
2023-05-17 293.76 293.97 285.19 291.36 0.7M
2023-05-16 294.15 295.34 289.87 292.30 0.6M
2023-05-15 293.00 300.37 291.10 297.28 0.5M
2023-05-12 296.78 297.80 291.30 293.71 0.6M
2023-05-11 303.43 303.60 291.79 296.08 0.8M
2023-05-10 307.00 308.36 302.42 305.26 0.5M
2023-05-09 303.01 304.57 298.51 302.74 0.6M
2023-05-08 311.80 312.29 302.77 306.07 0.7M
2023-05-05 306.69 314.25 306.26 313.64 0.6M
2023-05-04 301.20 304.30 297.83 304.11 0.7M
2023-05-03 306.85 310.51 302.38 303.11 0.9M
2023-05-02 317.15 319.56 305.40 306.84 1.0M
2023-05-01 324.89 326.51 314.52 317.33 0.7M
2023-04-28 317.02 326.31 316.73 325.30 1.1M
2023-04-27 321.95 326.55 309.00 317.73 2.4M
2023-04-26 351.83 355.21 348.12 354.55 1.2M
2023-04-25 359.83 362.23 351.06 351.52 1.0M
2023-04-24 355.14 363.27 352.33 363.06 0.8M
2023-04-21 353.64 356.48 351.07 355.14 0.7M
2023-04-20 351.94 357.98 351.59 352.39 0.5M
2023-04-19 345.09 357.87 345.09 356.37 0.5M
2023-04-18 353.37 355.87 346.09 348.05 0.7M
2023-04-17 343.17 348.14 341.71 347.69 0.6M
2023-04-14 341.67 346.48 337.73 342.27 0.6M
2023-04-13 336.68 341.57 334.63 341.35 0.7M
2023-04-12 342.38 343.22 331.73 332.25 0.5M
2023-04-11 331.47 342.20 331.47 339.00 0.9M
2023-04-10 319.58 330.80 316.62 330.66 0.6M
2023-04-06 315.67 324.63 312.47 323.14 0.6M
2023-04-05 324.44 324.44 314.16 317.02 0.5M
2023-04-04 329.50 333.01 325.08 326.85 0.5M
2023-04-03 333.29 335.08 324.30 327.35 0.6M
2023-03-31 315.04 335.15 315.00 334.14 1.2M
2023-03-30 311.19 314.55 309.51 311.85 0.6M
2023-03-29 309.37 310.05 303.71 306.21 0.5M
2023-03-28 306.43 309.87 304.31 305.29 0.6M
2023-03-27 308.25 311.92 301.86 305.95 0.7M
2023-03-24 309.70 311.31 300.86 306.70 1.0M
2023-03-23 314.06 319.54 307.35 311.48 1.0M
2023-03-22 327.00 327.00 312.08 312.31 1.0M
2023-03-21 319.98 330.71 318.01 327.64 0.9M
2023-03-20 320.19 321.63 314.45 316.36 0.6M
2023-03-17 325.09 326.49 317.67 320.87 1.6M
2023-03-16 317.69 327.98 314.56 326.40 0.9M
2023-03-15 313.04 318.61 307.65 318.17 1.1M
2023-03-14 322.17 326.79 316.12 320.76 0.9M
2023-03-13 311.41 322.88 307.37 315.41 1.0M
2023-03-10 321.97 322.50 306.71 312.79 0.9M
2023-03-09 333.12 336.63 321.00 321.64 1.1M
2023-03-08 333.59 334.81 327.90 332.26 0.6M
2023-03-07 337.02 341.81 333.41 334.78 0.9M
2023-03-06 337.40 357.00 334.95 335.80 2.2M
2023-03-03 314.53 335.67 314.53 334.56 1.4M
2023-03-02 303.22 313.62 303.17 313.21 0.7M
2023-03-01 307.50 310.63 302.20 308.53 0.9M
2023-02-28 303.55 313.11 303.55 309.50 0.8M
2023-02-27 309.30 311.16 303.15 304.64 0.7M
2023-02-24 297.47 306.78 297.26 306.28 0.7M
2023-02-23 304.34 306.72 297.51 305.46 0.8M
2023-02-22 303.81 308.43 300.65 302.72 1.0M
2023-02-21 313.00 315.35 303.75 304.00 0.9M
2023-02-17 322.16 322.19 312.61 316.71 0.9M
2023-02-16 331.68 336.51 323.73 326.17 1.0M
2023-02-15 327.98 339.10 327.70 338.39 1.0M
2023-02-14 324.39 334.28 320.12 331.52 1.0M
2023-02-13 319.25 325.54 315.45 325.26 0.9M
2023-02-10 321.38 322.68 310.38 315.81 1.0M
2023-02-09 336.48 337.57 320.45 321.38 1.1M
2023-02-08 341.64 343.55 333.00 334.83 0.7M
2023-02-07 341.03 346.75 332.80 345.07 1.2M
2023-02-06 348.00 364.76 341.82 342.46 2.0M
2023-02-03 350.41 352.84 341.00 343.10 1.7M
2023-02-02 336.50 368.87 332.60 359.88 4.4M
2023-02-01 270.29 284.14 268.94 282.53 2.0M
2023-01-31 265.26 269.78 265.00 269.73 0.8M
2023-01-30 263.50 268.55 261.50 265.82 1.5M
2023-01-27 260.00 270.00 259.02 269.20 1.2M
2023-01-26 255.86 263.10 254.99 262.95 1.2M
2023-01-25 246.82 252.47 245.64 252.08 0.8M
2023-01-24 250.08 258.31 250.08 252.63 0.9M
2023-01-23 246.12 253.85 244.84 251.38 1.0M
2023-01-20 237.78 243.30 235.84 243.01 0.7M
2023-01-19 242.07 242.72 230.18 236.30 1.2M
2023-01-18 247.28 254.71 246.05 246.80 1.2M
2023-01-17 238.78 246.44 237.88 246.04 1.2M
2023-01-13 233.17 240.15 232.28 239.76 0.8M
2023-01-12 234.16 237.24 228.34 235.58 1.0M
2023-01-11 234.00 238.15 231.21 234.16 1.2M
2023-01-10 227.17 233.45 227.17 232.25 0.7M
2023-01-09 224.03 230.35 222.08 227.67 0.8M
2023-01-06 222.10 222.99 212.87 220.77 0.6M
2023-01-05 221.89 222.92 216.90 219.82 0.8M
2023-01-04 217.26 225.23 215.14 224.63 1.0M
2023-01-03 215.46 219.53 208.29 212.28 1.2M