Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 383.13 | 383.13 | 383.13 | 383.13 | 383.13 | 40 |
| 2022-05-03 | 377.13 | 377.13 | 371.93 | 371.93 | 371.93 | 1,055 |
| 2022-05-02 | 383.04 | 390.53 | 381.60 | 390.24 | 390.24 | 11 |
| 2022-04-29 | 372.78 | 372.78 | 361.97 | 361.97 | 361.97 | 991 |
| 2022-04-28 | 358.02 | 378.00 | 354.72 | 375.75 | 375.75 | 379 |
| 2022-04-27 | 442.80 | 444.15 | 442.80 | 444.15 | 444.15 | 24 |
| 2022-04-26 | 448.54 | 448.54 | 448.54 | 448.54 | 448.54 | 1 |
| 2022-04-22 | 445.00 | 446.00 | 445.00 | 446.00 | 446.00 | 43 |
| 2022-04-20 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 1 |
| 2022-04-19 | 496.32 | 496.32 | 495.38 | 495.38 | 495.38 | 2 |
| 2022-04-18 | 470.00 | 470.59 | 470.00 | 470.59 | 470.59 | 24 |
| 2022-04-13 | 493.51 | 493.51 | 493.51 | 493.51 | 493.51 | 1 |
| 2022-04-12 | 478.00 | 478.00 | 470.88 | 470.88 | 470.88 | 33 |
| 2022-04-11 | 490.05 | 490.05 | 490.05 | 490.05 | 490.05 | 1 |
| 2022-04-08 | 495.00 | 495.00 | 493.83 | 493.83 | 493.83 | 160 |
| 2022-04-07 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 4 |
| 2022-04-06 | 501.44 | 501.44 | 501.44 | 501.44 | 501.44 | 90 |
| 2022-04-05 | 505.92 | 506.94 | 505.92 | 506.43 | 506.43 | 31 |
| 2022-04-04 | 521.04 | 521.04 | 512.56 | 512.56 | 512.56 | 51 |
| 2022-04-01 | 518.87 | 526.40 | 518.87 | 522.07 | 522.07 | 119 |
| 2022-03-31 | 524.70 | 524.94 | 520.03 | 524.94 | 524.94 | 4 |
| 2022-03-30 | 526.75 | 526.75 | 526.75 | 526.75 | 526.75 | 17 |
| 2022-03-29 | 517.24 | 537.00 | 517.24 | 537.00 | 537.00 | 104 |
| 2022-03-28 | 514.82 | 514.82 | 514.82 | 514.82 | 514.82 | 90 |
| 2022-03-25 | 504.03 | 511.98 | 503.50 | 507.02 | 507.02 | 236 |
| 2022-03-24 | 513.00 | 526.29 | 513.00 | 525.23 | 525.23 | 73 |
| 2022-03-23 | 540.40 | 542.08 | 530.32 | 530.32 | 530.32 | 89 |
| 2022-03-22 | 557.56 | 558.62 | 557.56 | 558.62 | 558.62 | 4 |
| 2022-03-21 | 534.31 | 534.31 | 534.31 | 534.31 | 534.31 | 310 |
| 2022-03-18 | 556.22 | 557.82 | 552.29 | 552.29 | 552.29 | 263 |
| 2022-03-17 | 537.95 | 537.95 | 534.18 | 534.18 | 534.18 | 66 |
| 2022-03-16 | 520.50 | 535.00 | 517.50 | 535.00 | 535.00 | 24 |
| 2022-03-15 | 490.20 | 506.06 | 488.16 | 506.06 | 506.06 | 50 |
| 2022-03-14 | 490.00 | 490.00 | 481.95 | 482.46 | 482.46 | 10 |
| 2022-03-11 | 532.64 | 535.74 | 512.25 | 512.25 | 512.25 | 94 |
| 2022-03-09 | 553.47 | 553.47 | 553.47 | 553.47 | 553.47 | 630 |
| 2022-03-08 | 538.90 | 538.90 | 530.09 | 530.09 | 530.09 | 387 |
| 2022-03-07 | 571.68 | 571.68 | 571.55 | 571.55 | 571.55 | 6 |
| 2022-03-04 | 578.56 | 589.80 | 577.80 | 585.14 | 585.14 | 245 |
| 2022-03-03 | 603.30 | 603.30 | 603.30 | 603.30 | 603.30 | 100 |
| 2022-03-02 | 640.90 | 640.90 | 637.67 | 637.67 | 637.67 | 222 |
| 2022-02-25 | 646.69 | 653.84 | 646.69 | 653.84 | 653.84 | 51 |
| 2022-02-24 | 613.97 | 646.69 | 610.80 | 646.69 | 646.69 | 150 |
| 2022-02-23 | 613.80 | 621.86 | 601.40 | 606.69 | 606.69 | 90 |
| 2022-02-22 | 626.73 | 626.73 | 626.73 | 626.73 | 626.73 | 10 |
| 2022-02-21 | 645.91 | 645.91 | 645.55 | 645.55 | 645.55 | 6 |
| 2022-02-18 | 652.00 | 652.00 | 635.79 | 640.34 | 640.34 | 880 |
| 2022-02-17 | 660.28 | 664.36 | 646.68 | 646.68 | 646.68 | 1,118 |
| 2022-02-16 | 673.88 | 677.61 | 673.88 | 677.61 | 677.61 | 78 |
| 2022-02-15 | 672.54 | 678.09 | 672.54 | 678.09 | 678.09 | 201 |
| 2022-02-14 | 663.87 | 665.31 | 662.58 | 665.31 | 665.31 | 48 |
| 2022-02-11 | 675.55 | 675.55 | 666.60 | 667.10 | 667.10 | 14 |
| 2022-02-10 | 706.17 | 716.39 | 692.25 | 692.25 | 692.25 | 47 |
| 2022-02-09 | 695.82 | 710.35 | 695.82 | 710.35 | 710.35 | 268 |
| 2022-02-08 | 673.20 | 682.44 | 673.20 | 681.16 | 681.16 | 39 |
| 2022-02-07 | 657.00 | 670.80 | 657.00 | 670.80 | 670.80 | 21 |
| 2022-02-04 | 639.71 | 658.02 | 632.94 | 658.02 | 658.02 | 13 |
| 2022-02-03 | 670.67 | 672.01 | 649.90 | 668.66 | 668.66 | 47 |
| 2022-02-02 | 672.01 | 672.68 | 668.66 | 669.33 | 669.33 | 12 |
| 2022-02-01 | 659.10 | 671.22 | 659.10 | 671.22 | 671.22 | 22 |
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.