Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 317.84 | 319.15 | 317.84 | 319.15 | 319.15 | 11 |
| 2022-09-13 | 326.43 | 326.43 | 326.43 | 326.43 | 326.43 | 4 |
| 2022-09-09 | 339.82 | 340.36 | 338.35 | 338.63 | 338.63 | 118 |
| 2022-09-08 | 334.30 | 334.75 | 332.80 | 332.80 | 332.80 | 4 |
| 2022-09-06 | 311.18 | 311.18 | 311.18 | 311.18 | 311.18 | 500 |
| 2022-09-02 | 321.16 | 321.16 | 308.47 | 308.47 | 308.47 | 4,729 |
| 2022-09-01 | 310.00 | 318.49 | 310.00 | 318.49 | 318.49 | 172 |
| 2022-08-31 | 320.00 | 323.77 | 320.00 | 320.03 | 320.03 | 222 |
| 2022-08-26 | 326.90 | 329.00 | 321.65 | 321.65 | 321.65 | 10 |
| 2022-08-25 | 347.14 | 347.14 | 347.14 | 347.14 | 347.14 | 2 |
| 2022-08-24 | 330.88 | 335.23 | 329.44 | 333.99 | 333.99 | 96 |
| 2022-08-23 | 335.99 | 335.99 | 323.07 | 323.40 | 323.40 | 34 |
| 2022-08-18 | 354.43 | 365.04 | 354.43 | 363.24 | 363.24 | 12 |
| 2022-08-17 | 359.34 | 359.34 | 357.05 | 357.05 | 357.05 | 18 |
| 2022-08-16 | 372.60 | 372.60 | 369.00 | 370.44 | 370.44 | 18 |
| 2022-08-15 | 366.30 | 368.98 | 362.00 | 364.08 | 364.08 | 14 |
| 2022-08-09 | 351.86 | 351.86 | 351.86 | 351.86 | 351.86 | 1 |
| 2022-08-03 | 380.36 | 380.36 | 380.36 | 380.36 | 380.36 | 40 |
| 2022-07-29 | 366.29 | 366.29 | 361.49 | 361.49 | 361.49 | 7 |
| 2022-07-28 | 363.46 | 363.46 | 360.06 | 362.46 | 362.46 | 485 |
| 2022-07-27 | 344.42 | 347.39 | 344.08 | 347.39 | 347.39 | 14 |
| 2022-07-26 | 336.65 | 336.65 | 336.65 | 336.65 | 336.65 | 170 |
| 2022-07-25 | 350.39 | 350.39 | 350.39 | 350.39 | 350.39 | 1 |
| 2022-07-22 | 369.72 | 369.72 | 360.36 | 362.31 | 362.31 | 9 |
| 2022-07-21 | 394.06 | 394.06 | 392.55 | 392.55 | 392.55 | 266 |
| 2022-07-20 | 371.88 | 371.88 | 371.88 | 371.88 | 371.88 | 1 |
| 2022-07-19 | 357.70 | 362.25 | 357.70 | 361.55 | 361.55 | 38 |
| 2022-07-18 | 345.78 | 345.78 | 342.20 | 342.20 | 342.20 | 193 |
| 2022-07-14 | 329.07 | 335.06 | 329.07 | 335.06 | 335.06 | 81 |
| 2022-07-08 | 344.40 | 344.75 | 342.21 | 342.21 | 342.21 | 234 |
| 2022-07-07 | 350.00 | 350.00 | 340.68 | 340.68 | 340.68 | 505 |
| 2022-06-30 | 314.11 | 314.11 | 309.07 | 309.07 | 309.07 | 5 |
| 2022-06-29 | 316.48 | 316.48 | 314.11 | 314.11 | 314.11 | 38 |
| 2022-06-28 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | 1 |
| 2022-06-27 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | 740 |
| 2022-06-24 | 338.04 | 338.04 | 338.04 | 338.04 | 338.04 | 620 |
| 2022-06-22 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | 34 |
| 2022-06-21 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 1 |
| 2022-06-20 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 18 |
| 2022-06-15 | 312.00 | 312.00 | 305.70 | 311.40 | 311.40 | 14 |
| 2022-06-14 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | 6 |
| 2022-06-13 | 311.21 | 316.66 | 311.21 | 313.28 | 313.28 | 54 |
| 2022-06-10 | 322.88 | 322.88 | 318.97 | 318.97 | 318.97 | 32 |
| 2022-06-07 | 331.77 | 334.40 | 330.24 | 334.40 | 334.40 | 72 |
| 2022-06-06 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | 1 |
| 2022-06-02 | 341.12 | 342.08 | 341.12 | 342.08 | 342.08 | 28 |
| 2022-05-31 | 327.42 | 329.46 | 327.42 | 329.46 | 329.46 | 3 |
| 2022-05-27 | 336.05 | 336.05 | 336.05 | 336.05 | 336.05 | 40 |
| 2022-05-25 | 334.62 | 334.62 | 334.62 | 334.62 | 334.62 | 6 |
| 2022-05-24 | 320.62 | 326.81 | 320.62 | 326.81 | 326.81 | 59 |
| 2022-05-23 | 332.19 | 332.19 | 332.19 | 332.19 | 332.19 | 100 |
| 2022-05-20 | 333.82 | 333.82 | 333.82 | 333.82 | 333.82 | 100 |
| 2022-05-18 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | 14 |
| 2022-05-17 | 342.93 | 347.20 | 342.93 | 347.20 | 347.20 | 3 |
| 2022-05-13 | 344.19 | 349.14 | 344.19 | 349.14 | 349.14 | 6 |
| 2022-05-12 | 335.80 | 335.80 | 326.04 | 329.01 | 329.01 | 26 |
| 2022-05-11 | 337.59 | 337.59 | 329.67 | 329.67 | 329.67 | 56 |
| 2022-05-10 | 332.34 | 334.32 | 331.64 | 331.64 | 331.64 | 113 |
| 2022-05-09 | 342.00 | 346.32 | 342.00 | 344.88 | 344.88 | 26 |
| 2022-05-04 | 383.13 | 383.13 | 383.13 | 383.13 | 383.13 | 40 |
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.