Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | 0 |
| 2025-10-31 | 188.10 | 188.10 | 180.50 | 182.59 | 182.59 | 90 |
| 2025-10-30 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 0 |
| 2025-10-29 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 0 |
| 2025-10-28 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 140 |
| 2025-10-27 | 183.37 | 183.37 | 182.52 | 182.52 | 182.52 | 52 |
| 2025-10-24 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 0 |
| 2025-10-23 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 0 |
| 2025-10-22 | 184.68 | 184.68 | 183.60 | 183.60 | 183.60 | 2 |
| 2025-10-21 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 0 |
| 2025-10-20 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 0 |
| 2025-10-17 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 15 |
| 2025-10-16 | 175.14 | 180.18 | 175.14 | 177.90 | 177.90 | 50 |
| 2025-10-15 | 176.40 | 176.40 | 175.68 | 175.68 | 175.68 | 36 |
| 2025-10-14 | 174.42 | 176.58 | 174.42 | 176.58 | 176.58 | 4 |
| 2025-10-13 | 175.10 | 176.29 | 175.10 | 176.29 | 176.29 | 3 |
| 2025-10-10 | 176.58 | 176.58 | 173.86 | 173.86 | 173.86 | 5 |
| 2025-10-09 | 176.22 | 177.98 | 176.22 | 177.12 | 177.12 | 64 |
| 2025-10-08 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | 1 |
| 2025-10-07 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 1 |
| 2025-10-06 | 174.24 | 174.24 | 173.34 | 174.24 | 174.24 | 3 |
| 2025-10-03 | 176.46 | 178.33 | 176.46 | 178.33 | 178.33 | 4 |
| 2025-10-02 | 171.36 | 173.40 | 171.36 | 172.38 | 172.38 | 4 |
| 2025-10-01 | 168.81 | 169.66 | 167.45 | 169.66 | 169.66 | 14 |
| 2025-09-30 | 166.60 | 166.60 | 164.56 | 166.09 | 166.09 | 4 |
| 2025-09-29 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | 1 |
| 2025-09-26 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 0 |
| 2025-09-25 | 165.41 | 166.60 | 165.41 | 166.60 | 166.60 | 2 |
| 2025-09-24 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | 4 |
| 2025-09-23 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 0 |
| 2025-09-22 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 0 |
| 2025-09-19 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 0 |
| 2025-09-18 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 0 |
| 2025-09-17 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 1 |
| 2025-09-16 | 175.61 | 175.78 | 175.61 | 175.78 | 175.78 | 3 |
| 2025-09-15 | 177.12 | 177.12 | 175.00 | 175.00 | 175.00 | 9 |
| 2025-09-12 | 178.74 | 178.74 | 177.12 | 177.12 | 177.12 | 21 |
| 2025-09-11 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | 100 |
| 2025-09-10 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | 0 |
| 2025-09-09 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | 0 |
| 2025-09-08 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | 1 |
| 2025-09-05 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 1 |
| 2025-09-04 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | 0 |
| 2025-09-03 | 192.47 | 192.47 | 188.48 | 188.48 | 188.48 | 4 |
| 2025-09-02 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | 0 |
| 2025-09-01 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | 0 |
| 2025-08-29 | 194.28 | 194.28 | 192.48 | 192.48 | 192.48 | 2 |
| 2025-08-28 | 193.99 | 193.99 | 193.42 | 193.42 | 193.42 | 2 |
| 2025-08-27 | 193.37 | 193.37 | 193.37 | 193.37 | 193.37 | 0 |
| 2025-08-26 | 193.37 | 193.37 | 193.37 | 193.37 | 193.37 | 0 |
| 2025-08-25 | 193.37 | 193.37 | 193.37 | 193.37 | 193.37 | 0 |
| 2025-08-22 | 193.37 | 193.37 | 193.37 | 193.37 | 193.37 | 0 |
| 2025-08-21 | 194.60 | 194.60 | 193.37 | 193.37 | 193.37 | 2 |
| 2025-08-20 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | 0 |
| 2025-08-19 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | 0 |
| 2025-08-18 | 193.04 | 193.04 | 192.05 | 192.05 | 192.05 | 4 |
| 2025-08-15 | 195.09 | 195.09 | 195.09 | 195.09 | 195.09 | 0 |
| 2025-08-14 | 195.09 | 195.09 | 195.09 | 195.09 | 195.09 | 0 |
| 2025-08-13 | 189.05 | 195.09 | 189.05 | 195.09 | 195.09 | 31 |
| 2025-08-12 | 187.23 | 188.10 | 187.23 | 188.10 | 188.10 | 4 |
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.