Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | 8 |
| 2025-08-08 | 187.15 | 190.00 | 187.15 | 189.43 | 189.43 | 51 |
| 2025-08-07 | 187.91 | 188.10 | 187.15 | 187.15 | 187.15 | 18 |
| 2025-08-06 | 192.66 | 192.66 | 185.46 | 186.58 | 186.58 | 3 |
| 2025-08-05 | 194.18 | 194.18 | 191.54 | 192.66 | 192.66 | 8 |
| 2025-08-04 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 0 |
| 2025-08-01 | 184.82 | 191.36 | 184.82 | 188.10 | 188.10 | 117 |
| 2025-07-31 | 202.00 | 202.01 | 180.04 | 180.32 | 180.32 | 61 |
| 2025-07-30 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-07-29 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-07-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-07-25 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-07-24 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-07-23 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-07-22 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3 |
| 2025-07-21 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0 |
| 2025-07-18 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0 |
| 2025-07-17 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0 |
| 2025-07-16 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0 |
| 2025-07-15 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0 |
| 2025-07-14 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0 |
| 2025-07-11 | 276.64 | 283.36 | 276.64 | 281.24 | 281.24 | 18 |
| 2025-07-10 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | 0 |
| 2025-07-09 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | 0 |
| 2025-07-08 | 268.11 | 268.65 | 265.77 | 265.97 | 265.97 | 6 |
| 2025-07-07 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | 0 |
| 2025-07-04 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | 0 |
| 2025-07-03 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | 0 |
| 2025-07-02 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | 0 |
| 2025-07-01 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | 0 |
| 2025-06-30 | 257.30 | 257.30 | 255.88 | 255.88 | 255.88 | 4 |
| 2025-06-27 | 252.74 | 252.74 | 252.74 | 252.74 | 252.74 | 0 |
| 2025-06-26 | 252.74 | 252.74 | 252.74 | 252.74 | 252.74 | 0 |
| 2025-06-25 | 252.74 | 252.74 | 252.74 | 252.74 | 252.74 | 0 |
| 2025-06-24 | 251.17 | 252.74 | 251.17 | 252.74 | 252.74 | 2 |
| 2025-06-23 | 242.98 | 242.98 | 242.98 | 242.98 | 242.98 | 0 |
| 2025-06-20 | 242.98 | 242.98 | 242.98 | 242.98 | 242.98 | 0 |
| 2025-06-18 | 239.52 | 242.98 | 239.52 | 242.98 | 242.98 | 125 |
| 2025-06-17 | 239.21 | 241.59 | 239.04 | 241.59 | 241.59 | 16 |
| 2025-06-16 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 0 |
| 2025-06-13 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 0 |
| 2025-06-12 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 0 |
| 2025-06-11 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 25 |
| 2025-06-10 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 0 |
| 2025-06-09 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 0 |
| 2025-06-06 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 0 |
| 2025-06-05 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 0 |
| 2025-06-04 | 253.09 | 253.09 | 252.25 | 252.25 | 252.25 | 2 |
| 2025-06-03 | 250.53 | 251.84 | 250.53 | 251.84 | 251.84 | 30 |
| 2025-06-02 | 255.32 | 257.92 | 251.05 | 251.05 | 251.05 | 7 |
| 2025-05-30 | 257.00 | 258.44 | 257.00 | 258.44 | 258.44 | 20 |
| 2025-05-29 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-28 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-27 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-26 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-23 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-22 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-21 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-20 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0 |
| 2025-05-19 | 262.33 | 262.33 | 260.16 | 261.78 | 261.78 | 6 |
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.