Align Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	341.02	341.36	339.32	339.32	339.32	174
2023-10-16	346.80	347.82	345.10	345.78	345.78	7
2023-10-10	368.64	370.44	364.32	364.32	364.32	33
2023-10-09	363.34	363.34	363.34	363.34	363.34	1
2023-10-06	366.17	366.17	366.17	366.17	366.17	1
2023-10-05	362.90	364.42	360.42	361.38	361.38	23
2023-09-29	384.54	386.10	383.37	385.32	385.32	16
2023-09-28	389.50	392.54	389.12	389.12	389.12	47
2023-09-27	384.80	384.80	384.80	384.80	384.80	6
2023-09-20	378.95	378.95	377.13	377.13	377.13	23
2023-09-19	387.66	388.83	384.15	387.27	387.27	52
2023-09-18	397.20	398.00	396.00	396.80	396.80	20
2023-09-12	404.67	404.67	404.67	404.67	404.67	1
2023-09-11	415.33	415.33	415.33	415.33	415.33	1
2023-09-08	427.00	427.00	425.00	425.00	425.00	13
2023-09-06	457.10	459.71	456.72	459.39	459.39	7
2023-09-05	462.00	462.00	458.50	458.50	458.50	2
2023-08-31	456.59	460.65	456.59	460.65	460.65	102
2023-08-30	456.00	456.00	452.12	453.52	453.52	17
2023-08-29	445.28	447.22	444.26	445.78	445.78	196
2023-08-23	439.35	443.25	438.81	439.06	439.06	190
2023-08-22	436.49	436.49	436.49	436.49	436.49	1
2023-08-15	446.10	446.10	446.10	446.10	446.10	1
2023-08-14	444.77	444.77	443.70	443.70	443.70	31
2023-08-11	433.78	433.78	433.78	433.78	433.78	12
2023-08-10	421.67	421.67	421.67	421.67	421.67	1
2023-08-09	434.31	441.03	433.56	433.66	433.66	19
2023-08-08	434.77	434.77	434.77	434.77	434.77	1
2023-08-04	443.05	443.05	443.05	443.05	443.05	30
2023-08-03	437.62	444.85	437.62	443.69	443.69	40
2023-08-02	430.09	437.62	430.09	437.62	437.62	2
2023-08-01	467.04	467.04	467.04	467.04	467.04	1
2023-07-31	467.04	467.04	467.04	467.04	467.04	10
2023-07-27	460.00	474.66	460.00	467.05	467.05	16
2023-07-26	389.47	389.47	389.47	389.47	389.47	1
2023-07-20	400.35	400.35	400.35	400.35	400.35	5
2023-07-19	433.02	433.02	433.02	433.02	433.02	1
2023-07-18	431.53	433.03	431.53	433.03	433.03	2
2023-07-14	444.44	444.44	444.44	444.44	444.44	1
2023-07-11	422.42	422.42	422.42	422.42	422.42	2
2023-07-10	414.40	414.40	414.40	414.40	414.40	18
2023-07-06	398.52	422.42	398.52	408.14	408.14	35
2023-07-05	407.65	410.01	405.74	409.82	409.82	172
2023-06-30	425.00	426.74	424.54	424.54	424.54	21
2023-06-28	419.82	422.82	419.82	422.82	422.82	6
2023-06-27	405.50	409.50	405.50	409.50	409.50	11
2023-06-21	394.21	394.21	394.21	394.21	394.21	1
2023-06-20	386.31	386.31	386.31	386.31	386.31	48
2023-06-19	390.65	390.65	390.65	390.65	390.65	4
2023-06-15	392.37	392.37	388.58	388.58	388.58	6
2023-06-13	376.20	392.37	376.20	392.37	392.37	4
2023-06-06	367.92	377.79	367.92	375.77	375.77	20
2023-05-31	355.14	356.44	355.14	356.40	356.40	6
2023-05-09	378.28	378.28	378.28	378.28	378.28	3
2023-05-08	447.98	447.98	380.44	380.44	380.44	6
2023-04-25	449.35	450.11	447.99	447.99	447.99	35
2023-04-03	413.22	413.22	413.22	413.22	413.22	1
2023-03-30	395.79	395.79	395.79	395.79	395.79	10
2023-03-28	393.60	393.60	392.06	393.13	393.13	12
2023-03-22	421.58	421.58	421.58	421.58	421.58	20

← NewerPage 9 of 14 · 788 trading daysOlder →

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.