Stockscreener 앱 받기
204.13
5.19%
10.07
시간 외 거래:
203.00
-1.13
-0.55%
Align Technology Inc 주식 (ALGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $205.0 | $203.4 | $1.59 | 567,195.0 | +5.19% |
| 2025-07-22 | $194.5 | $188.0 | $6.50 | 645,982.0 | +2.67% |
| 2025-07-21 | $193.6 | $189.0 | $4.61 | 491,601.0 | -0.92% |
| 2025-07-18 | $193.5 | $188.5 | $5.04 | 474,560.0 | -0.78% |
| 2025-07-17 | $193.4 | $189.3 | $4.18 | 672,580.0 | +1.07% |
| 2025-07-16 | $193.5 | $187.7 | $5.81 | 1,071,863.0 | -1.33% |
| 2025-07-15 | $201.4 | $191.9 | $9.45 | 1,005,095.0 | -3.26% |
| 2025-07-14 | $202.4 | $198.5 | $3.86 | 1,229,967.0 | -1.47% |
| 2025-07-11 | $203.8 | $200.8 | $3.09 | 793,190.0 | -1.08% |
| 2025-07-10 | $205.4 | $198.0 | $7.38 | 697,831.0 | +2.00% |
| 2025-07-09 | $200.6 | $194.8 | $5.74 | 711,108.0 | +2.56% |
| 2025-07-08 | $200.5 | $192.9 | $7.60 | 1,258,454.0 | +0.85% |
| 2025-07-07 | $197.5 | $192.2 | $5.28 | 859,191.0 | -1.52% |
| 2025-07-03 | $201.0 | $195.8 | $5.21 | 712,803.0 | -0.08% |
| 2025-07-02 | $198.1 | $192.5 | $5.61 | 947,107.0 | +1.39% |
| 2025-07-01 | $197.9 | $186.5 | $11.40 | 761,177.0 | +2.61% |
| 2025-06-30 | $190.5 | $188.0 | $2.53 | 562,263.0 | +0.43% |
| 2025-06-27 | $189.2 | $183.1 | $6.11 | 1,878,389.0 | +0.42% |
| 2025-06-26 | $190.4 | $186.7 | $3.64 | 508,641.0 | +0.32% |
| 2025-06-25 | $188.4 | $186.0 | $2.46 | 468,004.0 | +0.30% |
| 2025-06-24 | $186.8 | $181.0 | $5.78 | 806,190.0 | +1.72% |
Align Technology Inc 주식 (ALGN) 연도별 가격 이력
이 심층 분석에서는 Align Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Align Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Align Technology Inc 주식 (ALGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $205.4 | $186.5 | $18.86 | 13,466,899.0 | +7.82% |
| 2025-06 | $190.5 | $172.5 | $18.03 | 16,438,241.0 | +4.64% |
| 2025-05 | $196.4 | $168.0 | $28.38 | 20,941,845.0 | +4.41% |
| 2025-04 | $186.3 | $141.7 | $44.54 | 29,852,047.0 | +9.09% |
| 2025-03 | $188.8 | $153.8 | $34.99 | 26,187,210.0 | -15.06% |
| 2025-02 | $232.2 | $183.2 | $48.95 | 19,883,986.0 | -14.64% |
| 2025-01 | $237.2 | $206.0 | $31.23 | 12,173,368.0 | +5.08% |
Align Technology Inc 주식 (ALGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $246.2 | $204.1 | $42.06 | 12,649,573.0 | -11.25% |
| 2024-11 | $241.2 | $204.8 | $36.38 | 15,987,845.0 | +13.53% |
| 2024-10 | $256.2 | $204.9 | $51.30 | 20,258,144.0 | -19.38% |
| 2024-09 | $262.9 | $218.2 | $44.62 | 12,937,501.0 | +7.21% |
| 2024-08 | $245.2 | $196.1 | $49.10 | 16,656,164.0 | +2.30% |
| 2024-07 | $263.2 | $217.6 | $45.69 | 18,272,551.0 | -3.96% |
| 2024-06 | $271.6 | $232.8 | $38.79 | 17,414,742.0 | -6.14% |
| 2024-05 | $295.7 | $249.7 | $45.97 | 14,685,371.0 | -8.91% |
| 2024-04 | $331.6 | $282.0 | $49.62 | 14,901,351.0 | -13.89% |
| 2024-03 | $335.4 | $296.1 | $39.26 | 9,847,088.0 | +8.43% |
| 2024-02 | $321.8 | $263.9 | $57.98 | 20,374,062.0 | +13.13% |
| 2024-01 | $281.9 | $250.3 | $31.66 | 17,186,822.0 | -2.44% |
Align Technology Inc 주식 (ALGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $279.0 | $211.8 | $67.20 | 25,872,441.0 | +28.16% |
| 2023-11 | $221.7 | $178.5 | $43.13 | 25,351,087.0 | +15.82% |
| 2023-10 | $305.4 | $176.3 | $129.0 | 25,816,823.0 | -39.54% |
| 2023-09 | $375.7 | $293.4 | $82.26 | 12,776,248.0 | -17.51% |
| 2023-08 | $379.7 | $342.0 | $37.73 | 11,702,667.0 | -2.05% |
| 2023-07 | $413.2 | $323.5 | $89.67 | 19,571,434.0 | +6.86% |
| 2023-06 | $356.2 | $282.3 | $73.95 | 13,566,068.0 | +25.11% |
| 2023-05 | $326.5 | $273.5 | $53.04 | 15,072,968.0 | -13.11% |
| 2023-04 | $363.3 | $309.0 | $54.27 | 14,971,563.0 | -2.65% |
| 2023-03 | $357.0 | $300.9 | $56.14 | 22,183,101.0 | +7.96% |
| 2023-02 | $368.9 | $268.9 | $99.93 | 23,923,418.0 | +14.74% |
| 2023-01 | $270.0 | $208.3 | $61.72 | 19,860,788.0 | +27.89% |
0.89%
자본화:
|
볼륨(24시간):