Align Technology Inc (ALGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
397 027 |
-1,90%
|
171,2456
|
167,89
|
172,36
|
167,91
|
| 17/08/2026 |
611 197 |
-5,60%
|
182,65
|
170,16
|
182,65
|
171,16
|
| 14/08/2026 |
545 146 |
2,69%
|
179,38
|
175,545
|
182,20
|
181,31
|
| 13/08/2026 |
307 081 |
1,26%
|
174,76
|
172,85
|
176,49
|
176,20
|
| 12/08/2026 |
299 286 |
0,69%
|
172,955
|
169,46
|
174,74
|
174,015
|
| 11/08/2026 |
293 579 |
-1,83%
|
175,81
|
172,67
|
178,4623
|
172,955
|
| 10/08/2026 |
306 736 |
1,41%
|
173,66
|
172,70
|
176,485
|
176,04
|
| 07/08/2026 |
430 058 |
2,78%
|
172,26
|
165,01
|
173,785
|
173,66
|
| 06/08/2026 |
356 983 |
-3,21%
|
177,206
|
168,67
|
177,206
|
169,08
|
| 05/08/2026 |
377 948 |
0,99%
|
174,81
|
169,66
|
175,54
|
174,83
|
| 04/08/2026 |
332 040 |
0,14%
|
172,89
|
170,50
|
174,89
|
173,27
|
| 03/08/2026 |
583 677 |
2,21%
|
169,71
|
169,71
|
175,48
|
172,89
|
| 31/07/2026 |
719 858 |
-2,46%
|
180,72
|
166,295
|
171,34
|
169,16
|
| 30/07/2026 |
874 318 |
-3,63%
|
175,20
|
171,04
|
187,72
|
173,41
|
| 29/07/2026 |
812 969 |
2,60%
|
175,60
|
172,73
|
184,00
|
180,08
|
| 28/07/2026 |
494 998 |
4,39%
|
168,06
|
168,06
|
175,62
|
175,60
|
| 27/07/2026 |
659 036 |
0,56%
|
168,85
|
164,75
|
172,10
|
168,05
|
| 24/07/2026 |
487 356 |
-0,79%
|
166,24
|
165,965
|
170,505
|
167,015
|
| 23/07/2026 |
458 166 |
-2,46%
|
170,00
|
165,67
|
171,31
|
168,24
|
| 22/07/2026 |
274 216 |
-2,87%
|
177,70
|
172,175
|
178,78
|
172,46
|
| 21/07/2026 |
360 590 |
1,36%
|
175,05
|
173,01
|
179,30
|
177,50
|
| 20/07/2026 |
426 350 |
-0,97%
|
177,86
|
174,09
|
179,1199
|
175,05
|
| 17/07/2026 |
457 424 |
-0,90%
|
178,41
|
174,93
|
181,17
|
176,76
|
| 16/07/2026 |
466 001 |
-1,55%
|
179,76
|
176,43
|
182,165
|
178,41
|
| 15/07/2026 |
288 808 |
1,57%
|
178,62
|
178,08
|
184,555
|
181,26
|
| 14/07/2026 |
228 106 |
-1,18%
|
180,59
|
175,14
|
183,00
|
178,46
|
| 13/07/2026 |
263 967 |
0,60%
|
179,80
|
179,375
|
184,62
|
180,59
|
| 10/07/2026 |
389 114 |
0,72%
|
181,15
|
175,00
|
181,22
|
179,45
|
| 09/07/2026 |
345 220 |
2,00%
|
177,00
|
173,70
|
180,21
|
178,17
|
| 08/07/2026 |
592 351 |
-5,73%
|
182,51
|
173,97
|
185,065
|
174,68
|
| 07/07/2026 |
448 115 |
-1,73%
|
188,10
|
183,79
|
190,97
|
185,22
|
| 06/07/2026 |
573 993 |
2,04%
|
184,7999
|
179,365
|
188,60
|
188,39
|
| 02/07/2026 |
685 684 |
1,57%
|
183,05
|
181,01
|
186,52
|
184,52
|
| 01/07/2026 |
828 180 |
7,64%
|
168,66
|
166,91
|
182,84
|
181,49
|
| 30/06/2026 |
641 040 |
-2,75%
|
167,00
|
166,31
|
174,25
|
168,66
|
| 29/06/2026 |
473 452 |
-2,77%
|
179,26
|
170,05
|
179,26
|
173,43
|
| 26/06/2026 |
554 784 |
1,68%
|
175,80
|
174,03
|
179,28
|
178,43
|
| 25/06/2026 |
434 105 |
2,78%
|
172,32
|
171,54
|
176,646
|
175,71
|
| 24/06/2026 |
777 986 |
1,35%
|
168,49
|
165,50
|
174,6735
|
170,90
|
| 23/06/2026 |
576 717 |
-3,09%
|
172,36
|
168,29
|
174,82
|
168,49
|
| 18/06/2026 |
664 100 |
4,93%
|
178,99
|
173,56
|
183,01
|
173,76
|
| 17/06/2026 |
479 062 |
-3,37%
|
181,00
|
172,16
|
184,99
|
173,53
|
| 16/06/2026 |
351 437 |
0,68%
|
178,26
|
178,07
|
181,23
|
179,52
|
| 15/06/2026 |
493 092 |
1,91%
|
172,3143
|
172,3143
|
182,59
|
178,26
|
| 12/06/2026 |
292 705 |
-0,95%
|
176,60
|
172,43
|
177,49
|
174,84
|
| 11/06/2026 |
585 784 |
3,43%
|
172,50
|
169,30
|
177,88
|
176,51
|
| 10/06/2026 |
636 073 |
-4,28%
|
178,79
|
169,99
|
179,21
|
170,50
|
| 09/06/2026 |
502 448 |
3,56%
|
172,05
|
172,05
|
179,85
|
178,10
|
| 08/06/2026 |
439 960 |
2,57%
|
169,20
|
166,89
|
173,29
|
172,05
|
| 05/06/2026 |
220 395 |
-0,36%
|
168,29
|
166,41
|
171,315
|
167,74
|
| 04/06/2026 |
490 337 |
4,09%
|
161,71
|
161,71
|
168,42
|
168,29
|
| 03/06/2026 |
556 242 |
-3,03%
|
166,8575
|
160,70
|
167,43
|
161,71
|
| 02/06/2026 |
457 620 |
-1,86%
|
169,26
|
165,99
|
173,47
|
166,69
|
| 01/06/2026 |
486 382 |
-2,96%
|
177,55
|
169,295
|
177,55
|
169,77
|
| 29/05/2026 |
481 467 |
0,97%
|
177,48
|
171,92
|
177,66
|
174,95
|
| 28/05/2026 |
987 159 |
6,37%
|
164,00
|
160,33
|
173,78
|
173,25
|
| 27/05/2026 |
989 566 |
-0,41%
|
165,29
|
161,43
|
167,50
|
162,88
|
| 26/05/2026 |
465 564 |
-0,04%
|
163,61
|
163,135
|
166,00
|
163,55
|
| 22/05/2026 |
519 232 |
0,39%
|
163,04
|
161,17
|
165,48
|
163,61
|
| 21/05/2026 |
684 763 |
-0,21%
|
164,8307
|
160,209
|
165,005
|
163,04
|
| 20/05/2026 |
876 924 |
5,30%
|
155,16
|
151,58
|
163,95
|
163,38
|
| 19/05/2026 |
712 862 |
-2,26%
|
158,01
|
154,16
|
159,69
|
155,16
|
| 18/05/2026 |
557 326 |
0,97%
|
159,00
|
155,945
|
161,2178
|
158,78
|
| 15/05/2026 |
303 784 |
-1,84%
|
160,53
|
157,00
|
161,98
|
157,25
|
| 14/05/2026 |
393 114 |
-0,75%
|
161,77
|
159,915
|
163,59
|
160,53
|
| 13/05/2026 |
418 550 |
-2,44%
|
165,79
|
160,875
|
165,79
|
161,75
|
| 12/05/2026 |
344 550 |
0,72%
|
164,61
|
163,595
|
167,65
|
165,79
|
| 11/05/2026 |
596 195 |
-2,24%
|
168,00
|
162,72
|
169,66
|
164,61
|
| 08/05/2026 |
512 306 |
0,13%
|
169,00
|
163,285
|
169,4342
|
168,78
|
| 07/05/2026 |
402 511 |
-3,20%
|
173,99
|
167,82
|
176,455
|
168,39
|
| 06/05/2026 |
464 668 |
3,10%
|
170,00
|
168,88
|
174,96
|
173,94
|
| 05/05/2026 |
441 938 |
-1,84%
|
171,88
|
167,77
|
172,62
|
168,71
|
| 04/05/2026 |
384 724 |
-3,95%
|
177,54
|
171,27
|
178,12
|
171,88
|
| 01/05/2026 |
686 302 |
1,65%
|
173,14
|
173,14
|
179,37
|
178,91
|
| 30/04/2026 |
1 162 757 |
-1,29%
|
179,00
|
167,46
|
179,00
|
176,01
|
| 29/04/2026 |
782 582 |
0,72%
|
180,05
|
176,08
|
180,42
|
178,40
|
| 28/04/2026 |
1 165 269 |
-4,02%
|
183,76
|
174,645
|
183,76
|
177,28
|
| 27/04/2026 |
154 099 |
-0,31%
|
189,60
|
184,70
|
192,45
|
184,70
|
| 24/04/2026 |
524 284 |
-0,56%
|
193,29
|
187,01
|
193,29
|
189,61
|
| 23/04/2026 |
599 951 |
-2,74%
|
195,07
|
187,58
|
195,07
|
190,67
|
| 22/04/2026 |
647 158 |
0,44%
|
198,00
|
193,6674
|
198,12
|
196,05
|
| 21/04/2026 |
939 875 |
1,85%
|
189,27
|
189,27
|
200,25
|
195,20
|
| 20/04/2026 |
866 756 |
0,84%
|
188,00
|
187,0465
|
193,00
|
191,66
|
| 17/04/2026 |
571 242 |
2,73%
|
185,78
|
185,78
|
194,67
|
190,07
|
| 16/04/2026 |
322 345 |
-0,77%
|
186,52
|
184,48
|
189,00
|
185,02
|
| 15/04/2026 |
329 280 |
1,00%
|
188,00
|
185,01
|
188,00
|
186,53
|
| 14/04/2026 |
541 323 |
2,23%
|
181,00
|
181,00
|
187,99
|
184,69
|
| 13/04/2026 |
683 153 |
4,35%
|
172,12
|
170,18
|
181,275
|
180,67
|
| 10/04/2026 |
469 526 |
-0,80%
|
174,87
|
172,34
|
178,15
|
173,14
|
| 09/04/2026 |
554 044 |
-1,32%
|
176,13
|
170,50
|
176,13
|
174,53
|
| 08/04/2026 |
526 542 |
5,97%
|
172,72
|
172,72
|
184,00
|
176,83
|
| 07/04/2026 |
543 838 |
-2,91%
|
170,16
|
165,40
|
171,36
|
166,87
|
| 06/04/2026 |
389 344 |
0,74%
|
170,30
|
169,1313
|
172,54
|
171,87
|
| 02/04/2026 |
790 211 |
-1,23%
|
169,52
|
164,00
|
175,15
|
170,60
|
| 01/04/2026 |
556 470 |
0,76%
|
173,42
|
171,74
|
178,165
|
172,73
|
| 31/03/2026 |
423 793 |
3,13%
|
168,53
|
166,0636
|
173,12
|
171,43
|
| 30/03/2026 |
678 335 |
-0,07%
|
167,21
|
164,73
|
168,25
|
166,26
|
| 27/03/2026 |
659 893 |
-6,09%
|
175,61
|
163,78
|
176,83
|
166,38
|
| 26/03/2026 |
421 913 |
-1,61%
|
176,51
|
176,51
|
182,97
|
177,33
|
| 25/03/2026 |
572 894 |
0,52%
|
182,00
|
176,15
|
183,34
|
180,27
|
