Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | 1 |
| 2024-06-27 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 1 |
| 2024-06-25 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 2024-06-24 | 323.73 | 323.73 | 320.10 | 320.10 | 320.10 | 3 |
| 2024-06-21 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 1 |
| 2024-06-04 | 328.81 | 328.81 | 328.81 | 328.81 | 328.81 | 80 |
| 2024-05-17 | 346.56 | 346.56 | 346.56 | 346.56 | 346.56 | 5 |
| 2024-05-07 | 362.59 | 363.70 | 362.59 | 363.06 | 363.06 | 26 |
| 2024-05-06 | 364.00 | 364.00 | 363.80 | 363.80 | 363.80 | 22 |
| 2024-04-26 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | 2 |
| 2024-04-19 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 10 |
| 2024-04-12 | 403.21 | 403.21 | 403.21 | 403.21 | 403.21 | 5 |
| 2024-04-08 | 402.08 | 402.08 | 402.08 | 402.08 | 402.08 | 1 |
| 2024-04-02 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2024-03-21 | 409.59 | 409.59 | 409.59 | 409.59 | 409.59 | 1 |
| 2024-03-20 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | 1 |
| 2024-03-14 | 393.19 | 393.19 | 392.40 | 392.40 | 392.40 | 200 |
| 2024-03-12 | 387.01 | 387.01 | 381.50 | 381.50 | 381.50 | 4 |
| 2024-03-07 | 384.94 | 384.94 | 384.94 | 384.94 | 384.94 | 3 |
| 2024-03-06 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | 8 |
| 2024-03-05 | 381.14 | 381.14 | 381.14 | 381.14 | 381.14 | 1 |
| 2024-03-04 | 366.03 | 373.38 | 366.03 | 373.38 | 373.38 | 24 |
| 2024-03-01 | 376.58 | 376.58 | 376.58 | 376.58 | 376.58 | 3 |
| 2024-02-15 | 385.67 | 385.67 | 382.83 | 382.89 | 382.89 | 192 |
| 2024-02-14 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | 1 |
| 2024-02-09 | 364.82 | 364.82 | 364.82 | 364.82 | 364.82 | 5 |
| 2024-02-07 | 354.28 | 354.28 | 354.28 | 354.28 | 354.28 | 5 |
| 2024-02-06 | 354.28 | 354.28 | 354.28 | 354.28 | 354.28 | 4 |
| 2024-02-05 | 341.36 | 341.36 | 341.36 | 341.36 | 341.36 | 2 |
| 2024-02-02 | 330.14 | 341.00 | 330.14 | 341.00 | 341.00 | 33 |
| 2024-02-01 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 16 |
| 2024-01-30 | 335.31 | 335.31 | 335.31 | 335.31 | 335.31 | 3 |
| 2024-01-22 | 335.31 | 335.31 | 335.31 | 335.31 | 335.31 | 30 |
| 2024-01-19 | 325.38 | 329.34 | 325.38 | 329.34 | 329.34 | 46 |
| 2024-01-11 | 336.76 | 336.76 | 335.24 | 336.26 | 336.26 | 10 |
| 2024-01-08 | 332.48 | 332.48 | 332.48 | 332.48 | 332.48 | 2 |
| 2024-01-03 | 321.27 | 321.27 | 321.27 | 321.27 | 321.27 | 19 |
| 2023-12-22 | 328.02 | 329.01 | 327.03 | 329.01 | 329.01 | 12 |
| 2023-12-18 | 325.50 | 325.50 | 322.40 | 322.40 | 322.40 | 6 |
| 2023-12-15 | 315.84 | 315.84 | 315.84 | 315.84 | 315.84 | 5 |
| 2023-12-14 | 319.99 | 319.99 | 312.76 | 313.32 | 313.32 | 47 |
| 2023-12-13 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 126 |
| 2023-12-08 | 270.81 | 272.97 | 268.65 | 272.70 | 272.70 | 87 |
| 2023-12-01 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 1 |
| 2023-11-29 | 269.36 | 269.36 | 269.36 | 269.36 | 269.36 | 1 |
| 2023-11-28 | 260.50 | 261.09 | 260.50 | 261.09 | 261.09 | 6 |
| 2023-11-27 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | 8 |
| 2023-11-22 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 1 |
| 2023-11-21 | 261.96 | 261.96 | 261.96 | 261.96 | 261.96 | 100 |
| 2023-11-20 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 1 |
| 2023-11-17 | 252.75 | 253.00 | 251.00 | 252.25 | 252.25 | 19 |
| 2023-11-16 | 247.00 | 247.25 | 246.50 | 247.25 | 247.25 | 137 |
| 2023-11-14 | 249.18 | 249.18 | 249.18 | 249.18 | 249.18 | 5 |
| 2023-11-07 | 240.00 | 240.24 | 239.76 | 240.24 | 240.24 | 32 |
| 2023-11-06 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 1 |
| 2023-11-03 | 238.08 | 245.00 | 238.08 | 242.16 | 242.16 | 62 |
| 2023-11-01 | 231.38 | 231.38 | 225.43 | 225.43 | 225.43 | 101 |
| 2023-10-26 | 236.00 | 239.36 | 236.00 | 239.36 | 239.36 | 100 |
| 2023-10-25 | 327.03 | 327.03 | 321.50 | 321.50 | 321.50 | 4 |
| 2023-10-24 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 5 |
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.