ALIGN TECHNOLOGY INC

Ticker: ALGN CUSIP: 016255101 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 36,324 Value ($000) $5,672 Avg Close $143.30 Range $124.91 - $167.02

Q3 2025

Shares 35,524 Value ($000) $4,448 Avg Close $156.63 Range $122.00 - $208.31

Q2 2025

Shares 37,324 Value ($000) $7,067 Avg Close $176.66 Range $141.74 - $196.38

Q1 2025

Shares 38,724 Value ($000) $6,152 Avg Close $196.30 Range $153.77 - $237.23

Q4 2024

Shares 40,324 Value ($000) $8,408 Avg Close $223.39 Range $204.13 - $256.22

Q3 2024

Shares 42,824 Value ($000) $10,891 Avg Close $235.95 Range $196.09 - $263.24

Q2 2024

Shares 53,094 Value ($000) $12,818 Avg Close $278.40 Range $232.80 - $331.64

Q1 2024

Shares 53,041 Value ($000) $17,393 Avg Close $293.39 Range $250.28 - $335.40

Q4 2023

Shares 58,744 Value ($000) $16,096 Avg Close $237.06 Range $176.34 - $305.36

Q3 2023

Shares 66,485 Value ($000) $20,299 Avg Close $345.55 Range $293.42 - $413.20

Q2 2023

Shares 79,389 Value ($000) $28,075 Avg Close $318.43 Range $273.46 - $363.27

Q1 2023

Shares 84,374 Value ($000) $28,193 Avg Close $295.03 Range $208.29 - $368.87

Q4 2022

Shares 87,051 Value ($000) $18,359 Avg Close $200.17 Range $172.05 - $233.64

Q3 2022

Shares 84,917 Value ($000) $17,587 Avg Close $257.42 Range $204.32 - $302.97

Q2 2022

Shares 87,640 Value ($000) $20,742 Avg Close $307.23 Range $225.86 - $451.19

Q1 2022

Shares 139,836 Value ($000) $60,968 Avg Close $486.73 Range $372.62 - $658.50

Q4 2021

Shares 144,570 Value ($000) $95,009 Avg Close $642.93 Range $572.51 - $713.33

Q3 2021

Shares 144,997 Value ($000) $96,485 Avg Close $679.09 Range $589.24 - $737.45

Q2 2021

Shares 150,544 Value ($000) $91,982 Avg Close $591.84 Range $536.23 - $647.20

Q1 2021

Shares 91,100 Value ($000) $49,333 Avg Close $552.79 Range $494.45 - $634.46

Q4 2020

Shares 109,137 Value ($000) $58,321 Avg Close $449.62 Range $310.03 - $543.65

Q3 2020

Shares 120,836 Value ($000) $39,557 Avg Close $305.27 Range $267.63 - $340.29

Q2 2020

Shares 134,653 Value ($000) $36,954 Avg Close $225.21 Range $150.38 - $292.04

Q1 2020

Shares 148,145 Value ($000) $25,770 Avg Close $239.46 Range $127.88 - $301.65

Q4 2019

Shares 149,364 Value ($000) $41,679 Avg Close $249.35 Range $175.52 - $281.57

Q3 2019

Shares 153,311 Value ($000) $27,737 Avg Close $207.89 Range $169.84 - $290.78

Q2 2019

Shares 150,700 Value ($000) $41,247 Avg Close $301.97 Range $263.70 - $334.64

Q1 2019

Shares 153,300 Value ($000) $43,588 Avg Close $238.66 Range $177.93 - $284.61

Q4 2018

Shares 156,494 Value ($000) $32,775 Avg Close $252.66 Range $188.57 - $397.85

Q3 2018

Shares 163,094 Value ($000) $63,806 Avg Close $368.95 Range $332.01 - $398.88

Q2 2018

Shares 165,944 Value ($000) $56,776 Avg Close $298.30 Range $234.40 - $371.55

Q1 2018

Shares 184,034 Value ($000) $46,216 Avg Close $256.81 Range $219.11 - $287.32

Q4 2017

Shares 227,885 Value ($000) $50,634 Avg Close $227.14 Range $184.67 - $266.41

Q3 2017

Shares 250,452 Value ($000) $46,652 Avg Close $171.20 Range $148.95 - $190.04

Q2 2017

Shares 234,542 Value ($000) $35,209 Avg Close $135.62 Range $113.40 - $154.85

Q1 2017

Shares 265,281 Value ($000) $30,430 Avg Close $101.02 Range $88.56 - $115.20

Q4 2016

Shares 245,552 Value ($000) $23,605 Avg Close $92.86 Range $83.27 - $102.10

Q3 2016

Shares 258,707 Value ($000) $24,254 Avg Close $90.43 Range $80.30 - $96.90

Q2 2016

Shares 297,842 Value ($000) $23,991 Avg Close $76.47 Range $70.03 - $81.98

Q1 2016

Shares 284,547 Value ($000) $20,684 Avg Close $65.48 Range $57.31 - $73.55

Q4 2015

Shares 286,747 Value ($000) $18,882 Avg Close $64.15 Range $54.69 - $68.48

Q3 2015

Shares 273,752 Value ($000) $15,538 Avg Close $59.62 Range $52.01 - $66.53

Q2 2015

Shares 265,997 Value ($000) $16,681 Avg Close $59.07 Range $51.65 - $64.99

Q1 2015

Shares 241,327 Value ($000) $12,980 Avg Close $56.98 Range $51.77 - $64.75

Q4 2014

Shares 254,427 Value ($000) $14,225 Avg Close $52.90 Range $43.27 - $57.72

Q3 2014

Shares 257,513 Value ($000) $13,308 Avg Close $54.46 Range $51.29 - $57.79

Q2 2014

Shares 197,575 Value ($000) $11,072 Avg Close $52.02 Range $47.22 - $57.50

Q1 2014

Shares 200,875 Value ($000) $10,403 Avg Close $55.98 Range $50.37 - $65.10

Q4 2013

Shares 210,075 Value ($000) $12,006 Avg Close $53.83 Range $41.83 - $60.00

Q3 2013

Shares 168,575 Value ($000) $8,112 Avg Close $43.65 Range $36.92 - $49.08

Q2 2013

Shares 168,575 Value ($000) $6,244 Avg Close $34.47 Range $29.53 - $38.74

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,324	$5,672	$143.30	$124.91 - $167.02
Q3 2025	35,524	$4,448	$156.63	$122.00 - $208.31
Q2 2025	37,324	$7,067	$176.66	$141.74 - $196.38
Q1 2025	38,724	$6,152	$196.30	$153.77 - $237.23
Q4 2024	40,324	$8,408	$223.39	$204.13 - $256.22
Q3 2024	42,824	$10,891	$235.95	$196.09 - $263.24
Q2 2024	53,094	$12,818	$278.40	$232.80 - $331.64
Q1 2024	53,041	$17,393	$293.39	$250.28 - $335.40
Q4 2023	58,744	$16,096	$237.06	$176.34 - $305.36
Q3 2023	66,485	$20,299	$345.55	$293.42 - $413.20
Q2 2023	79,389	$28,075	$318.43	$273.46 - $363.27
Q1 2023	84,374	$28,193	$295.03	$208.29 - $368.87
Q4 2022	87,051	$18,359	$200.17	$172.05 - $233.64
Q3 2022	84,917	$17,587	$257.42	$204.32 - $302.97
Q2 2022	87,640	$20,742	$307.23	$225.86 - $451.19
Q1 2022	139,836	$60,968	$486.73	$372.62 - $658.50
Q4 2021	144,570	$95,009	$642.93	$572.51 - $713.33
Q3 2021	144,997	$96,485	$679.09	$589.24 - $737.45
Q2 2021	150,544	$91,982	$591.84	$536.23 - $647.20
Q1 2021	91,100	$49,333	$552.79	$494.45 - $634.46
Q4 2020	109,137	$58,321	$449.62	$310.03 - $543.65
Q3 2020	120,836	$39,557	$305.27	$267.63 - $340.29
Q2 2020	134,653	$36,954	$225.21	$150.38 - $292.04
Q1 2020	148,145	$25,770	$239.46	$127.88 - $301.65
Q4 2019	149,364	$41,679	$249.35	$175.52 - $281.57
Q3 2019	153,311	$27,737	$207.89	$169.84 - $290.78
Q2 2019	150,700	$41,247	$301.97	$263.70 - $334.64
Q1 2019	153,300	$43,588	$238.66	$177.93 - $284.61
Q4 2018	156,494	$32,775	$252.66	$188.57 - $397.85
Q3 2018	163,094	$63,806	$368.95	$332.01 - $398.88
Q2 2018	165,944	$56,776	$298.30	$234.40 - $371.55
Q1 2018	184,034	$46,216	$256.81	$219.11 - $287.32
Q4 2017	227,885	$50,634	$227.14	$184.67 - $266.41
Q3 2017	250,452	$46,652	$171.20	$148.95 - $190.04
Q2 2017	234,542	$35,209	$135.62	$113.40 - $154.85
Q1 2017	265,281	$30,430	$101.02	$88.56 - $115.20
Q4 2016	245,552	$23,605	$92.86	$83.27 - $102.10
Q3 2016	258,707	$24,254	$90.43	$80.30 - $96.90
Q2 2016	297,842	$23,991	$76.47	$70.03 - $81.98
Q1 2016	284,547	$20,684	$65.48	$57.31 - $73.55
Q4 2015	286,747	$18,882	$64.15	$54.69 - $68.48
Q3 2015	273,752	$15,538	$59.62	$52.01 - $66.53
Q2 2015	265,997	$16,681	$59.07	$51.65 - $64.99
Q1 2015	241,327	$12,980	$56.98	$51.77 - $64.75
Q4 2014	254,427	$14,225	$52.90	$43.27 - $57.72
Q3 2014	257,513	$13,308	$54.46	$51.29 - $57.79
Q2 2014	197,575	$11,072	$52.02	$47.22 - $57.50
Q1 2014	200,875	$10,403	$55.98	$50.37 - $65.10
Q4 2013	210,075	$12,006	$53.83	$41.83 - $60.00
Q3 2013	168,575	$8,112	$43.65	$36.92 - $49.08
Q2 2013	168,575	$6,244	$34.47	$29.53 - $38.74