Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 234.19 | 234.67 | 228.16 | 228.69 | 228.69 | 691,700 |
| 2024-08-21 | 234.22 | 235.44 | 231.19 | 235.13 | 235.13 | 460,700 |
| 2024-08-20 | 237.50 | 242.14 | 232.73 | 233.23 | 233.23 | 692,800 |
| 2024-08-19 | 238.91 | 243.21 | 234.29 | 240.01 | 240.01 | 650,400 |
| 2024-08-16 | 233.12 | 245.19 | 233.12 | 240.35 | 240.35 | 1,028,700 |
| 2024-08-15 | 227.00 | 238.46 | 226.45 | 235.33 | 235.33 | 1,463,400 |
| 2024-08-14 | 221.44 | 226.85 | 218.00 | 220.03 | 220.03 | 631,900 |
| 2024-08-13 | 214.99 | 222.80 | 214.20 | 219.83 | 219.83 | 754,200 |
| 2024-08-12 | 213.74 | 215.34 | 211.35 | 213.57 | 213.57 | 641,300 |
| 2024-08-09 | 213.67 | 216.71 | 211.65 | 214.92 | 214.92 | 758,900 |
| 2024-08-08 | 205.57 | 214.32 | 202.93 | 214.15 | 214.15 | 982,400 |
| 2024-08-07 | 210.00 | 214.34 | 203.06 | 204.03 | 204.03 | 742,800 |
| 2024-08-06 | 208.10 | 209.26 | 203.43 | 206.36 | 206.36 | 918,700 |
| 2024-08-05 | 202.82 | 212.69 | 196.09 | 207.94 | 207.94 | 1,410,700 |
| 2024-08-02 | 224.02 | 224.03 | 209.18 | 213.49 | 213.49 | 1,381,400 |
| 2024-08-01 | 230.35 | 233.50 | 226.27 | 228.33 | 228.33 | 720,700 |
| 2024-07-31 | 231.78 | 238.98 | 226.59 | 231.88 | 231.88 | 856,800 |
| 2024-07-30 | 220.91 | 232.84 | 220.39 | 231.16 | 231.16 | 1,253,400 |
| 2024-07-29 | 221.38 | 225.71 | 217.55 | 223.96 | 223.96 | 1,136,200 |
| 2024-07-26 | 226.39 | 226.41 | 218.85 | 220.45 | 220.45 | 1,185,800 |
| 2024-07-25 | 228.11 | 244.36 | 225.90 | 226.05 | 226.05 | 2,100,700 |
| 2024-07-24 | 250.07 | 251.63 | 244.47 | 244.80 | 244.80 | 1,266,600 |
| 2024-07-23 | 249.96 | 252.48 | 247.87 | 250.65 | 250.65 | 569,000 |
| 2024-07-22 | 252.00 | 254.16 | 244.53 | 249.31 | 249.31 | 721,000 |
| 2024-07-19 | 253.46 | 257.42 | 249.98 | 251.60 | 251.60 | 682,000 |
| 2024-07-18 | 251.89 | 263.24 | 249.27 | 250.66 | 250.66 | 998,300 |
| 2024-07-17 | 245.61 | 253.44 | 244.91 | 250.58 | 250.58 | 759,200 |
| 2024-07-16 | 242.91 | 247.76 | 239.32 | 247.54 | 247.54 | 693,700 |
| 2024-07-15 | 243.00 | 245.70 | 239.25 | 240.27 | 240.27 | 628,300 |
| 2024-07-12 | 251.87 | 254.94 | 242.17 | 242.65 | 242.65 | 1,030,800 |
| 2024-07-11 | 254.24 | 259.24 | 250.50 | 256.30 | 256.30 | 960,108 |
| 2024-07-10 | 248.44 | 249.30 | 243.24 | 249.13 | 249.13 | 755,200 |
| 2024-07-09 | 247.05 | 249.32 | 245.74 | 247.48 | 247.48 | 654,089 |
| 2024-07-08 | 244.39 | 249.46 | 244.00 | 248.94 | 248.94 | 622,551 |
| 2024-07-05 | 242.85 | 244.81 | 240.76 | 243.60 | 243.60 | 356,700 |
| 2024-07-03 | 240.01 | 243.53 | 237.08 | 243.37 | 243.37 | 368,200 |
| 2024-07-02 | 238.57 | 241.77 | 236.40 | 239.74 | 239.74 | 460,800 |
| 2024-07-01 | 241.65 | 247.35 | 238.52 | 238.64 | 238.64 | 548,300 |
| 2024-06-28 | 243.93 | 243.93 | 240.17 | 241.43 | 241.43 | 1,345,900 |
| 2024-06-27 | 242.77 | 244.79 | 239.00 | 243.00 | 243.00 | 680,400 |
| 2024-06-26 | 234.00 | 244.86 | 232.80 | 243.61 | 243.61 | 1,224,100 |
| 2024-06-25 | 237.49 | 238.42 | 233.42 | 235.23 | 235.23 | 729,300 |
| 2024-06-24 | 241.45 | 244.42 | 236.28 | 237.08 | 237.08 | 825,000 |
| 2024-06-21 | 243.39 | 244.55 | 240.47 | 242.19 | 242.19 | 1,207,400 |
| 2024-06-20 | 239.44 | 244.93 | 237.74 | 242.61 | 242.61 | 951,100 |
| 2024-06-18 | 246.23 | 247.36 | 241.89 | 242.20 | 242.20 | 885,300 |
| 2024-06-17 | 251.42 | 253.62 | 244.60 | 245.52 | 245.52 | 1,046,000 |
| 2024-06-14 | 269.34 | 270.28 | 252.11 | 256.01 | 256.01 | 1,078,500 |
| 2024-06-13 | 264.16 | 271.59 | 264.16 | 271.28 | 271.28 | 922,600 |
| 2024-06-12 | 259.61 | 267.69 | 258.54 | 266.13 | 266.13 | 1,032,300 |
| 2024-06-11 | 254.30 | 255.70 | 252.37 | 253.28 | 253.28 | 596,400 |
| 2024-06-10 | 252.64 | 257.01 | 252.34 | 255.70 | 255.70 | 857,100 |
| 2024-06-07 | 253.61 | 260.00 | 252.59 | 255.54 | 255.54 | 785,700 |
| 2024-06-06 | 253.80 | 259.61 | 253.80 | 257.46 | 257.46 | 1,110,400 |
| 2024-06-05 | 250.82 | 257.29 | 248.14 | 256.01 | 256.01 | 985,800 |
| 2024-06-04 | 253.26 | 254.48 | 246.34 | 248.91 | 248.91 | 893,900 |
| 2024-06-03 | 257.21 | 259.53 | 253.88 | 254.53 | 254.53 | 798,800 |
| 2024-05-31 | 257.36 | 258.32 | 252.90 | 257.21 | 257.21 | 1,024,000 |
| 2024-05-30 | 253.70 | 260.22 | 251.95 | 256.50 | 256.50 | 1,282,100 |
| 2024-05-29 | 250.00 | 254.42 | 250.00 | 252.76 | 252.76 | 763,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.