Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Align Technology, Inc. (0HCK.L)

Compare
170.27
+4.46
+(2.69%)
At close: April 17 at 7:08:28 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025167.36170.27167.32170.27170.27130
Apr 16, 2025164.65167.97162.67165.81165.81403
Apr 15, 2025164.05165.54162.67163.11163.11835
Apr 14, 2025167.00167.67164.84164.95164.95818
Apr 11, 2025161.45163.22158.13163.22163.22568
Apr 10, 2025165.15165.15157.00157.21157.21785
Apr 9, 2025142.25163.02142.25163.02163.021,255
Apr 8, 2025158.79159.00147.46147.46147.461,097
Apr 7, 2025147.00160.79145.54156.26156.263,494
Apr 4, 2025145.16153.46143.10153.07153.072,029
Apr 3, 2025159.50159.99151.31154.19154.191,132
Apr 2, 2025163.56163.56155.34161.41161.411,238
Apr 1, 2025160.00161.86157.06158.22158.221,095
Mar 31, 2025156.24158.40154.22158.25158.25527
Mar 28, 2025162.80163.26157.82158.28158.28196
Mar 27, 2025166.52167.31163.91165.01165.01215
Mar 26, 2025169.61169.92165.12165.76165.76527
Mar 25, 2025170.92172.14169.70170.39170.39283
Mar 24, 2025171.00172.59170.00171.15171.15210
Mar 21, 2025165.28168.92165.28168.13168.13882
Mar 20, 2025165.05170.46164.33169.65169.65223
Mar 19, 2025164.37167.50163.83167.50167.50782
Mar 18, 2025168.00169.37163.93164.50164.503,524
Mar 17, 2025166.20171.44166.20169.95169.95698
Mar 14, 2025162.82166.29162.50166.29166.291,059
Mar 13, 2025163.22164.89158.40160.73160.731,753
Mar 12, 2025169.22170.13166.19166.66166.66700
Mar 11, 2025164.92165.42159.72164.48164.48419
Mar 10, 2025171.00172.00162.88165.00165.001,431
Mar 7, 2025170.58175.16169.62175.16175.16663
Mar 6, 2025170.77175.66170.77172.26172.26302
Mar 5, 2025167.06173.95167.06173.95173.95783
Mar 4, 2025173.18173.18167.66171.16171.16815
Mar 3, 2025188.63188.69179.83180.04180.041,822
Feb 28, 2025185.22187.48183.39183.63183.631,416
Feb 27, 2025193.00193.00189.04189.69189.692,868
Feb 26, 2025187.55192.94185.44189.91189.91479
Feb 25, 2025191.44192.54183.29185.99185.99629
Feb 24, 2025191.41192.51185.17191.51191.511,874
Feb 21, 2025202.83202.83188.06188.45188.451,193
Feb 20, 2025201.28201.35198.88200.06200.06660
Feb 19, 2025203.07203.07199.35201.92201.92383
Feb 18, 2025209.30209.30201.99202.05202.05808
Feb 14, 2025206.00207.41202.11207.41207.411,018
Feb 13, 2025208.00208.00203.76204.60204.60132
Feb 12, 2025208.80208.80204.65205.93205.93180
Feb 11, 2025211.00211.98207.00209.34209.3440
Feb 10, 2025213.68215.00212.22214.24214.24402
Feb 7, 2025222.18223.56211.93211.99211.99239
Feb 6, 2025227.46231.57210.76218.00218.00338
Feb 5, 2025217.01218.21214.71216.50216.50258
Feb 4, 2025212.67218.35212.67214.00214.00846
Feb 3, 2025209.44219.37209.44217.77217.77198
Jan 31, 2025225.15226.34218.73219.51219.51151
Jan 30, 2025226.48231.46225.03229.39229.39231
Jan 29, 2025226.09227.55223.41227.55227.55246
Jan 28, 2025229.17229.39225.06225.06225.06233
Jan 27, 2025232.57234.39230.04230.79230.79437
Jan 24, 2025233.60234.35226.39230.68230.68237
Jan 23, 2025231.98234.18229.40232.88232.88138
Jan 22, 2025228.00237.23225.50232.78232.781,092
Jan 21, 2025222.50230.11222.50228.28228.28406
Jan 17, 2025221.88226.88221.76225.66225.66434
Jan 16, 2025214.45217.61214.45217.61217.61107
Jan 15, 2025218.49218.49214.50216.35216.35201
Jan 14, 2025213.74215.26210.07211.18211.1828
Jan 13, 2025210.00212.14207.74212.14212.14637
Jan 10, 2025211.43214.27209.00213.98213.98445
Jan 8, 2025212.57215.32210.69212.91212.91169
Jan 7, 2025225.99226.46218.26218.42218.42370
Jan 6, 2025211.61221.68211.61220.00220.00185
Jan 3, 2025209.81212.03206.00208.98208.98296
Jan 2, 2025212.00215.56208.76208.76208.76744
Dec 31, 2024208.32208.71206.94206.94206.9444
Dec 30, 2024209.08209.08205.53207.44207.4431
Dec 27, 2024212.49214.36209.71211.51211.5184
Dec 24, 2024207.61213.50207.61213.50213.50226
Dec 23, 2024211.27211.78206.68206.77206.77548
Dec 20, 2024210.05214.98210.05214.98214.98486
Dec 19, 2024214.00218.45211.50213.69213.69982
Dec 18, 2024228.83229.08221.79221.79221.79492
Dec 17, 2024226.34230.59226.00230.50230.50424
Dec 16, 2024233.99237.17231.55231.82231.82446
Dec 13, 2024236.88236.88234.39235.75235.75107
Dec 12, 2024236.09240.30235.27236.81236.81702
Dec 11, 2024243.93245.90238.27239.25239.25852
Dec 10, 2024238.88239.07235.76237.44237.44524
Dec 9, 2024232.00240.08231.46238.63238.63972
Dec 6, 2024227.79240.00227.79232.98232.98251
Dec 5, 2024236.00236.00227.77227.91227.91448
Dec 4, 2024237.01237.01234.38235.79235.79723
Dec 3, 2024233.24235.25230.10235.25235.25560
Dec 2, 2024233.31233.31228.46231.78231.78294
Nov 29, 2024228.48233.46228.48232.77232.77462
Nov 27, 2024230.33233.01228.67229.61229.61358
Nov 26, 2024237.43238.00227.93229.23229.23838
Nov 25, 2024231.79240.37228.48240.00240.00683
Nov 22, 2024226.30229.26218.82222.00222.00404
Nov 21, 2024225.72229.18225.16229.18229.18339
Nov 20, 2024221.19222.90219.00221.98221.981,737
Nov 19, 2024228.98228.98223.65224.57224.57542
Nov 18, 2024224.38231.27223.00229.29229.29553
Nov 15, 2024223.30228.85221.20226.76226.76250
Nov 14, 2024215.59221.70213.52221.70221.70337
Nov 13, 2024217.67218.76216.23216.43216.43716
Nov 12, 2024223.07225.27219.85219.85219.85232
Nov 11, 2024222.85228.61222.85225.00225.00782
Nov 8, 2024219.20223.26217.87220.60220.60382
Nov 7, 2024224.83224.83219.95221.68221.68589
Nov 6, 2024222.17222.17215.54222.07222.07883
Nov 5, 2024208.50212.65206.77212.65212.65337
Nov 4, 2024208.58215.87208.13211.24211.2432,213
Nov 1, 2024204.81209.09204.56208.08208.08152
Oct 31, 2024210.65212.00205.80206.89206.89376
Oct 30, 2024210.44214.69210.44211.79211.79487
Oct 29, 2024205.83217.01205.83213.76213.76574
Oct 28, 2024219.69222.05216.96216.96216.96320
Oct 25, 2024222.50226.35218.77221.88221.881,063
Oct 24, 2024207.59226.75207.59218.57218.571,449
Oct 23, 2024208.29210.06206.26206.54206.54526
Oct 22, 2024213.99213.99209.58211.11211.11525
Oct 21, 2024218.98219.92215.99217.30217.30133
Oct 18, 2024217.53218.56215.76217.98217.98349
Oct 17, 2024216.17218.19215.38218.19218.19566
Oct 16, 2024218.64220.00214.30215.89215.89237
Oct 15, 2024220.66222.46219.15219.46219.46235
Oct 14, 2024221.84224.13220.21223.09223.09312
Oct 11, 2024226.78226.78218.73222.70222.701,187
Oct 10, 2024230.17232.42230.17230.38230.38296
Oct 9, 2024233.02233.87230.00232.56232.56288
Oct 8, 2024234.55235.88233.00234.98234.98126
Oct 7, 2024238.21240.00234.53234.61234.61296
Oct 4, 2024239.51239.81236.56238.07238.07157
Oct 3, 2024237.70238.82235.46237.57237.57260
Oct 2, 2024240.60241.65235.00240.11240.11175
Oct 1, 2024255.83255.83246.20247.42247.42721
Sep 30, 2024254.21255.38250.88254.50254.50148
Sep 27, 2024250.21257.79249.72256.17256.17601
Sep 26, 2024244.73251.71244.73246.44246.44195
Sep 25, 2024250.04250.05243.98244.34244.34452
Sep 24, 2024255.61259.64247.28247.97247.97552
Sep 23, 2024254.35256.38252.73255.82255.821,514
Sep 20, 2024254.98254.98249.26254.04254.04327
Sep 19, 2024259.70260.42257.26259.47259.47326
Sep 18, 2024252.34257.28250.28250.28250.28412
Sep 17, 2024253.55259.26251.54253.99253.991,617
Sep 16, 2024245.25248.88243.68248.61248.61492
Sep 13, 2024231.04242.44227.41240.88240.88189
Sep 12, 2024226.09229.75222.46229.75229.75573
Sep 11, 2024225.77227.00220.31223.13223.13270
Sep 10, 2024219.68222.74219.68222.74222.74390
Sep 9, 2024223.00229.45221.61224.65224.65481
Sep 6, 2024227.71230.00219.15219.82219.82269
Sep 5, 2024222.34227.25219.15227.25227.251,607
Sep 4, 2024224.35226.29221.82221.82221.8261
Sep 3, 2024237.26237.26228.83229.60229.601,677
Aug 30, 2024237.68240.02235.02236.35236.35218
Aug 29, 2024234.55237.62233.20237.62237.62184
Aug 28, 2024233.87236.23229.31230.33230.33237
Aug 27, 2024231.63238.37231.63237.86237.86178
Aug 23, 2024228.69235.81227.53234.24234.2433,133
Aug 22, 2024236.31236.31229.80230.71230.71229
Aug 21, 2024234.76234.76231.70233.83233.8379
Aug 20, 2024238.35241.22233.41234.01234.01190
Aug 19, 2024240.75240.75235.32239.70239.70749
Aug 16, 2024235.85245.38233.12239.99239.992,399
Aug 15, 2024228.46238.15228.46235.36235.36507
Aug 14, 2024221.44225.81219.08220.29220.29896
Aug 13, 2024216.50220.70214.14219.25219.25275
Aug 12, 2024212.19215.08211.42213.57213.57174
Aug 9, 2024214.58215.51211.49213.01213.01327
Aug 8, 2024205.57213.50205.57213.35213.35459
Aug 7, 2024211.68213.78205.75205.81205.8182
Aug 6, 2024208.87209.19204.15206.88206.88194
Aug 5, 2024209.60211.97196.66211.30211.30805
Aug 2, 2024222.63228.33209.43213.48213.4835,530
Aug 1, 2024230.35233.22227.76228.66228.66225
Jul 31, 2024233.07233.73228.27232.92232.92324
Jul 30, 2024220.39231.10220.39230.04230.04550
Jul 29, 2024221.43225.26218.73224.16224.16402
Jul 26, 2024225.59227.20219.00223.81223.813,069
Jul 25, 2024229.99242.01228.11231.00231.003,400
Jul 24, 2024249.50251.70245.77246.84246.845,100
Jul 23, 2024250.15250.74248.47250.09250.0932,687
Jul 22, 2024251.60251.60245.57247.74247.74513
Jul 19, 2024251.58255.45250.21253.27253.27225
Jul 18, 2024252.50262.73250.99250.99250.991,288
Jul 17, 2024245.81252.79244.72251.00251.00366
Jul 16, 2024242.97245.07241.30245.07245.07523
Jul 15, 2024242.93245.68239.45240.83240.83284
Jul 12, 2024251.87251.87242.98245.04245.041,453
Jul 11, 2024254.99258.57251.65255.82255.822,749
Jul 10, 2024248.44248.75243.24247.04247.04690
Jul 9, 2024247.74249.22246.10248.69248.697,360
Jul 8, 2024246.46249.27243.14248.44248.441,780
Jul 5, 2024242.85243.87241.05243.66243.66164
Jul 3, 2024239.32243.36238.31243.36243.36178
Jul 2, 2024239.43241.21236.99238.50238.50390
Jul 1, 2024241.65246.30241.02243.29243.29102
Jun 28, 2024243.49244.05241.27243.00243.0011,503
Jun 27, 2024242.07244.22239.59244.22244.22205
Jun 26, 2024235.29243.97235.29242.00242.00339
Jun 25, 2024236.54238.43234.15234.48234.48285
Jun 24, 2024241.87243.98239.18239.18239.181,010
Jun 21, 2024243.39243.88240.84240.88240.881,176
Jun 20, 2024242.30243.73237.43243.73243.73690
Jun 18, 2024244.43246.48242.25242.25242.251,189
Jun 17, 2024252.19252.95244.83247.23247.23712
Jun 14, 2024268.51268.51253.89256.30256.301,939
Jun 13, 2024264.30268.23264.30268.09268.091,829
Jun 12, 2024259.61264.82258.99264.82264.82524
Jun 11, 2024253.00253.97253.00253.65253.65122
Jun 10, 2024252.64256.17252.64254.92254.92222
Jun 7, 2024253.36259.50253.19259.50259.50129
Jun 6, 2024253.70258.45253.70257.10257.10512
Jun 5, 2024248.42256.86248.42254.78254.78284
Jun 4, 2024253.67254.42247.00249.75249.75588
Jun 3, 2024257.21259.48255.42255.73255.731,812
May 31, 2024257.36258.18252.91253.95253.951,107
May 30, 2024253.70260.13253.70258.16258.161,409
May 29, 2024250.00254.02249.54252.64252.64762
May 28, 2024256.40256.40251.82255.41255.41486
May 24, 2024254.80257.83254.80256.98256.98217
May 23, 2024261.53262.57250.73250.73250.73381
May 22, 2024262.28264.10262.28264.10264.1058
May 21, 2024267.45267.45262.04264.58264.58279
May 20, 2024269.98271.06267.96268.26268.2680
May 17, 2024275.49275.49269.18269.62269.62250
May 16, 2024280.32280.82274.97275.06275.061,965
May 15, 2024281.74283.17277.26280.50280.50158
May 14, 2024274.27280.73274.27274.59274.591,710
May 13, 2024273.23275.91271.84272.06272.06297
May 10, 2024281.08282.67269.51271.29271.29389
May 9, 2024274.99279.66273.18279.66279.667,230
May 8, 2024281.18281.18265.05270.52270.521,947
May 7, 2024287.14291.14286.15287.53287.5356
May 3, 2024294.41295.33290.35290.35290.3597
May 2, 2024287.84287.84281.53283.31283.31323
May 1, 2024281.05284.78277.91280.62280.62790
Apr 30, 2024301.00301.00287.89287.89287.89423
Apr 29, 2024308.45312.70307.00308.14308.141,240
Apr 26, 2024313.55321.60310.45317.31317.3193
Apr 25, 2024326.25327.49299.98300.42300.42615
Apr 24, 2024310.65314.81308.35314.27314.271,542
Apr 23, 2024299.99312.06299.99312.06312.06396
Apr 22, 2024298.00302.23297.12301.67301.67255
Apr 19, 2024301.26304.87298.98298.98298.98608
Apr 18, 2024304.30306.32298.83302.24302.24211
Apr 17, 2024306.01306.01296.99302.30302.30132