Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 424.19 | 424.19 | 424.19 | 424.19 | 424.19 | 3 |
| 2023-03-14 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1 |
| 2023-03-10 | 402.18 | 408.36 | 399.23 | 404.22 | 404.22 | 159 |
| 2023-03-07 | 441.00 | 441.00 | 437.71 | 437.71 | 437.71 | 11 |
| 2023-03-06 | 445.23 | 445.23 | 439.35 | 439.35 | 439.35 | 3 |
| 2023-03-03 | 434.63 | 434.63 | 434.63 | 434.63 | 434.63 | 1 |
| 2023-02-28 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 10 |
| 2023-02-15 | 430.00 | 439.99 | 430.00 | 439.99 | 439.99 | 7 |
| 2023-02-14 | 426.00 | 429.72 | 419.27 | 429.51 | 429.51 | 30 |
| 2023-02-13 | 414.96 | 417.64 | 414.96 | 417.64 | 417.64 | 95 |
| 2023-02-10 | 407.00 | 409.08 | 404.12 | 408.83 | 408.83 | 40 |
| 2023-02-07 | 437.36 | 448.73 | 434.39 | 448.73 | 448.73 | 333 |
| 2023-02-06 | 462.84 | 462.84 | 458.56 | 458.56 | 458.56 | 2 |
| 2023-02-02 | 409.79 | 457.73 | 409.79 | 447.31 | 447.31 | 150 |
| 2023-02-01 | 349.36 | 358.00 | 346.39 | 358.00 | 358.00 | 40 |
| 2023-01-31 | 345.00 | 345.00 | 339.00 | 339.00 | 339.00 | 30 |
| 2023-01-13 | 302.59 | 304.56 | 302.43 | 304.56 | 304.56 | 9 |
| 2023-01-11 | 305.76 | 305.76 | 305.76 | 305.76 | 305.76 | 1 |
| 2023-01-04 | 303.00 | 305.30 | 302.80 | 302.80 | 302.80 | 132 |
| 2022-12-22 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | 3 |
| 2022-12-20 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 20 |
| 2022-12-19 | 263.70 | 266.35 | 262.59 | 262.59 | 262.59 | 3 |
| 2022-12-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 21 |
| 2022-12-13 | 259.54 | 263.67 | 259.54 | 263.67 | 263.67 | 2 |
| 2022-12-12 | 259.21 | 259.70 | 259.21 | 259.70 | 259.70 | 2 |
| 2022-12-09 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 3 |
| 2022-12-08 | 245.98 | 246.80 | 245.51 | 246.80 | 246.80 | 4 |
| 2022-12-07 | 243.47 | 243.47 | 243.47 | 243.47 | 243.47 | 1 |
| 2022-12-01 | 259.68 | 259.68 | 259.68 | 259.68 | 259.68 | 14 |
| 2022-11-28 | 253.63 | 253.63 | 253.63 | 253.63 | 253.63 | 14 |
| 2022-11-25 | 256.88 | 261.56 | 256.88 | 261.56 | 261.56 | 52 |
| 2022-11-23 | 260.38 | 263.71 | 260.34 | 262.14 | 262.14 | 40 |
| 2022-11-16 | 270.18 | 270.19 | 270.18 | 270.19 | 270.19 | 3 |
| 2022-11-14 | 280.95 | 280.95 | 280.26 | 280.26 | 280.26 | 2 |
| 2022-11-11 | 273.00 | 292.23 | 273.00 | 292.23 | 292.23 | 79 |
| 2022-11-10 | 259.72 | 262.20 | 259.72 | 261.74 | 261.74 | 207 |
| 2022-11-09 | 226.00 | 227.95 | 226.00 | 227.95 | 227.95 | 2 |
| 2022-11-08 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1 |
| 2022-11-07 | 228.89 | 229.36 | 228.89 | 229.36 | 229.36 | 22 |
| 2022-11-03 | 226.00 | 226.00 | 225.13 | 225.13 | 225.13 | 45 |
| 2022-11-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4 |
| 2022-10-31 | 263.00 | 263.00 | 251.20 | 251.20 | 251.20 | 3 |
| 2022-10-28 | 244.80 | 246.37 | 244.80 | 245.87 | 245.87 | 12 |
| 2022-10-27 | 253.19 | 253.19 | 237.94 | 240.70 | 240.70 | 336 |
| 2022-10-26 | 300.00 | 300.00 | 296.40 | 296.40 | 296.40 | 19 |
| 2022-10-25 | 288.34 | 290.95 | 287.93 | 289.85 | 289.85 | 42 |
| 2022-10-24 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | 5 |
| 2022-10-18 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | 2 |
| 2022-10-17 | 278.78 | 281.43 | 278.25 | 281.43 | 281.43 | 15 |
| 2022-10-13 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 2 |
| 2022-10-10 | 268.95 | 269.50 | 268.95 | 269.50 | 269.50 | 64 |
| 2022-10-05 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | 100 |
| 2022-09-30 | 293.19 | 293.19 | 293.19 | 293.19 | 293.19 | 1 |
| 2022-09-29 | 283.92 | 283.92 | 283.92 | 283.92 | 283.92 | 1 |
| 2022-09-28 | 285.60 | 286.72 | 279.23 | 286.72 | 286.72 | 10 |
| 2022-09-26 | 294.08 | 298.12 | 294.06 | 298.12 | 298.12 | 23 |
| 2022-09-20 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | 6 |
| 2022-09-19 | 313.30 | 315.45 | 313.30 | 314.14 | 314.14 | 7 |
| 2022-09-16 | 326.14 | 326.95 | 325.41 | 326.70 | 326.70 | 65 |
| 2022-09-15 | 332.69 | 332.69 | 332.69 | 332.69 | 332.69 | 27 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.