Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0 |
| 2025-05-15 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0 |
| 2025-05-14 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0 |
| 2025-05-13 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0 |
| 2025-05-12 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0 |
| 2025-05-09 | 257.34 | 258.94 | 256.93 | 256.93 | 256.93 | 8 |
| 2025-05-08 | 259.50 | 259.50 | 257.72 | 257.72 | 257.72 | 4 |
| 2025-05-07 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 0 |
| 2025-05-06 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 0 |
| 2025-05-05 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 0 |
| 2025-05-02 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 0 |
| 2025-04-30 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 0 |
| 2025-04-29 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 0 |
| 2025-04-22 | 251.75 | 251.75 | 248.27 | 250.32 | 250.32 | 8 |
| 2025-04-17 | 245.83 | 247.52 | 245.83 | 247.52 | 247.52 | 2 |
| 2025-04-10 | 238.22 | 238.22 | 234.90 | 236.35 | 236.35 | 5 |
| 2025-04-09 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 25 |
| 2025-04-07 | 220.22 | 226.16 | 215.38 | 226.16 | 226.16 | 110 |
| 2025-04-04 | 224.18 | 224.32 | 221.32 | 223.00 | 223.00 | 8 |
| 2025-03-27 | 237.60 | 239.71 | 237.60 | 239.71 | 239.71 | 4 |
| 2025-03-24 | 245.59 | 245.59 | 245.59 | 245.59 | 245.59 | 2 |
| 2025-03-19 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2 |
| 2025-03-17 | 241.80 | 241.80 | 240.26 | 240.26 | 240.26 | 2 |
| 2025-03-11 | 234.24 | 234.24 | 234.24 | 234.24 | 234.24 | 2 |
| 2025-03-10 | 240.00 | 240.00 | 237.13 | 238.95 | 238.95 | 3 |
| 2025-03-05 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 4 |
| 2025-02-27 | 282.24 | 282.24 | 271.18 | 271.18 | 271.18 | 2 |
| 2025-02-20 | 286.02 | 286.02 | 284.59 | 284.59 | 284.59 | 4 |
| 2025-02-13 | 293.96 | 296.35 | 293.96 | 296.35 | 296.35 | 18 |
| 2025-02-05 | 310.75 | 312.40 | 310.75 | 312.40 | 312.40 | 17 |
| 2025-01-30 | 333.26 | 333.26 | 333.26 | 333.26 | 333.26 | 29 |
| 2025-01-15 | 325.43 | 325.43 | 325.43 | 325.43 | 325.43 | 1 |
| 2025-01-08 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1 |
| 2025-01-06 | 332.71 | 332.71 | 332.71 | 332.71 | 332.71 | 22 |
| 2024-12-19 | 327.03 | 327.03 | 327.03 | 327.03 | 327.03 | 26 |
| 2024-12-11 | 367.74 | 367.74 | 358.45 | 358.45 | 358.45 | 102 |
| 2024-11-25 | 346.11 | 348.54 | 346.11 | 348.54 | 348.54 | 12 |
| 2024-11-11 | 327.36 | 327.36 | 327.36 | 327.36 | 327.36 | 2 |
| 2024-11-08 | 319.36 | 319.36 | 316.91 | 316.91 | 316.91 | 6 |
| 2024-11-05 | 304.52 | 308.76 | 304.52 | 308.76 | 308.76 | 14 |
| 2024-11-04 | 304.11 | 304.11 | 304.11 | 304.11 | 304.11 | 1 |
| 2024-10-24 | 321.23 | 321.23 | 312.30 | 312.30 | 312.30 | 102 |
| 2024-10-22 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | 1 |
| 2024-10-21 | 310.93 | 310.93 | 307.52 | 307.52 | 307.52 | 49 |
| 2024-10-17 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 2 |
| 2024-10-14 | 315.27 | 315.27 | 315.27 | 315.27 | 315.27 | 3 |
| 2024-10-11 | 334.20 | 334.20 | 315.52 | 315.52 | 315.52 | 3 |
| 2024-09-25 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | 60 |
| 2024-09-10 | 318.01 | 318.01 | 318.01 | 318.01 | 318.01 | 1 |
| 2024-07-30 | 322.29 | 324.57 | 322.29 | 324.57 | 324.57 | 3 |
| 2024-07-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1 |
| 2024-07-26 | 312.21 | 312.21 | 312.21 | 312.21 | 312.21 | 21 |
| 2024-07-24 | 356.26 | 356.26 | 347.60 | 347.60 | 347.60 | 2 |
| 2024-07-18 | 363.71 | 363.71 | 355.55 | 355.55 | 355.55 | 5 |
| 2024-07-16 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1 |
| 2024-07-12 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | 3 |
| 2024-07-10 | 334.22 | 334.22 | 334.22 | 334.22 | 334.22 | 19 |
| 2024-07-08 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1 |
| 2024-07-04 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | 1 |
| 2024-07-02 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | 3 |
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.