Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | 9 |
| 2026-10-19 | 189.62 | 189.62 | 188.67 | 188.67 | 188.67 | 2 |
| 2026-10-15 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-14 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-13 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-12 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-09 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-08 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-07 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-06 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0 |
| 2026-10-05 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 70 |
| 2026-10-02 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0 |
| 2026-10-01 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0 |
| 2026-09-30 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0 |
| 2026-09-29 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0 |
| 2026-09-28 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0 |
| 2026-09-25 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0 |
| 2026-09-24 | 188.67 | 191.33 | 188.67 | 191.33 | 191.33 | 2 |
| 2026-09-23 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2026-09-22 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2026-09-21 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2026-09-18 | 191.14 | 192.28 | 189.24 | 192.28 | 192.28 | 6 |
| 2026-09-17 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 0 |
| 2026-09-16 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 0 |
| 2026-09-15 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 0 |
| 2026-09-14 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 2 |
| 2026-09-11 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-09-10 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-09-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-09-08 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-09-07 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-09-04 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-09-03 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1 |
| 2026-09-02 | 200.76 | 200.76 | 200.76 | 200.76 | 200.76 | 0 |
| 2026-09-01 | 202.02 | 202.86 | 200.76 | 200.76 | 200.76 | 12 |
| 2026-08-31 | 208.40 | 208.40 | 199.80 | 205.60 | 205.60 | 5 |
| 2026-08-28 | 208.52 | 208.52 | 208.52 | 208.52 | 208.52 | 0 |
| 2026-08-27 | 208.52 | 208.52 | 208.52 | 208.52 | 208.52 | 0 |
| 2026-08-26 | 208.52 | 208.52 | 208.52 | 208.52 | 208.52 | 0 |
| 2026-08-25 | 208.52 | 208.52 | 208.52 | 208.52 | 208.52 | 0 |
| 2026-08-24 | 210.63 | 210.63 | 207.06 | 208.52 | 208.52 | 4 |
| 2026-08-21 | 206.01 | 207.69 | 206.01 | 207.69 | 207.69 | 2 |
| 2026-08-20 | 211.21 | 211.21 | 211.21 | 211.21 | 211.21 | 0 |
| 2026-08-19 | 220.44 | 222.20 | 211.21 | 211.21 | 211.21 | 81 |
| 2026-08-18 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | 0 |
| 2026-08-17 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | 0 |
| 2026-08-14 | 236.67 | 237.13 | 235.98 | 237.13 | 237.13 | 139 |
| 2026-08-13 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 1 |
| 2026-08-12 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 0 |
| 2026-08-11 | 226.82 | 226.82 | 223.08 | 224.84 | 224.84 | 14 |
| 2026-08-10 | 224.62 | 224.62 | 224.62 | 224.62 | 224.62 | 0 |
| 2026-08-07 | 224.62 | 224.62 | 224.62 | 224.62 | 224.62 | 0 |
| 2026-08-06 | 224.62 | 224.62 | 224.62 | 224.62 | 224.62 | 0 |
| 2026-08-05 | 223.08 | 224.62 | 223.08 | 224.62 | 224.62 | 4 |
| 2026-08-04 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 0 |
| 2026-08-03 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 0 |
| 2026-07-31 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 1 |
| 2026-07-30 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | 0 |
| 2026-07-29 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | 0 |
| 2026-07-28 | 222.64 | 222.64 | 221.32 | 221.32 | 221.32 | 6 |
Page 1 of 2 · 65 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.