Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 255.62 | 257.07 | 251.72 | 253.77 | 253.77 | 723,900 |
| 2024-05-24 | 253.31 | 257.97 | 252.39 | 255.62 | 255.62 | 839,400 |
| 2024-05-23 | 261.53 | 262.19 | 249.73 | 252.39 | 252.39 | 910,600 |
| 2024-05-22 | 264.01 | 264.68 | 260.22 | 261.12 | 261.12 | 461,000 |
| 2024-05-21 | 265.45 | 267.24 | 262.02 | 264.02 | 264.02 | 502,700 |
| 2024-05-20 | 269.74 | 272.17 | 266.52 | 267.44 | 267.44 | 822,200 |
| 2024-05-17 | 274.00 | 274.70 | 268.35 | 271.50 | 271.50 | 591,200 |
| 2024-05-16 | 279.88 | 283.00 | 273.37 | 273.56 | 273.56 | 534,900 |
| 2024-05-15 | 282.00 | 282.00 | 275.56 | 280.32 | 280.32 | 537,500 |
| 2024-05-14 | 274.63 | 281.40 | 273.62 | 278.08 | 278.08 | 455,000 |
| 2024-05-13 | 273.23 | 276.74 | 270.86 | 272.74 | 272.74 | 465,400 |
| 2024-05-10 | 280.71 | 282.73 | 266.50 | 271.70 | 271.70 | 731,100 |
| 2024-05-09 | 274.41 | 280.62 | 272.53 | 280.39 | 280.39 | 572,900 |
| 2024-05-08 | 281.79 | 281.79 | 263.99 | 273.65 | 273.65 | 1,226,900 |
| 2024-05-07 | 288.27 | 291.80 | 285.55 | 286.52 | 286.52 | 423,000 |
| 2024-05-06 | 290.95 | 291.46 | 285.62 | 287.37 | 287.37 | 362,400 |
| 2024-05-03 | 291.90 | 295.69 | 287.02 | 287.87 | 287.87 | 353,600 |
| 2024-05-02 | 287.84 | 288.80 | 280.99 | 286.54 | 286.54 | 605,000 |
| 2024-05-01 | 282.03 | 291.88 | 277.83 | 284.52 | 284.52 | 764,000 |
| 2024-04-30 | 300.00 | 300.00 | 282.01 | 282.38 | 282.38 | 1,218,719 |
| 2024-04-29 | 308.45 | 313.29 | 303.46 | 304.82 | 304.82 | 515,070 |
| 2024-04-26 | 311.20 | 324.39 | 307.90 | 309.02 | 309.02 | 737,300 |
| 2024-04-25 | 325.00 | 327.49 | 297.28 | 310.50 | 310.50 | 1,654,500 |
| 2024-04-24 | 310.65 | 315.77 | 306.31 | 313.78 | 313.78 | 1,106,100 |
| 2024-04-23 | 302.55 | 312.43 | 299.96 | 311.88 | 311.88 | 621,300 |
| 2024-04-22 | 300.87 | 303.65 | 297.17 | 300.82 | 300.82 | 446,800 |
| 2024-04-19 | 302.99 | 304.75 | 296.50 | 298.98 | 298.98 | 520,300 |
| 2024-04-18 | 304.30 | 308.00 | 298.23 | 301.34 | 301.34 | 417,000 |
| 2024-04-17 | 307.52 | 307.52 | 296.90 | 300.14 | 300.14 | 574,900 |
| 2024-04-16 | 302.28 | 308.91 | 297.64 | 305.10 | 305.10 | 502,700 |
| 2024-04-15 | 319.62 | 319.81 | 302.95 | 304.74 | 304.74 | 549,900 |
| 2024-04-12 | 319.89 | 323.97 | 311.40 | 314.97 | 314.97 | 631,600 |
| 2024-04-11 | 328.36 | 331.64 | 319.55 | 324.90 | 324.90 | 515,600 |
| 2024-04-10 | 322.56 | 328.77 | 320.48 | 327.82 | 327.82 | 776,300 |
| 2024-04-09 | 322.52 | 330.92 | 322.21 | 330.25 | 330.25 | 600,100 |
| 2024-04-08 | 318.91 | 321.97 | 316.35 | 320.06 | 320.06 | 644,100 |
| 2024-04-05 | 311.95 | 322.31 | 311.95 | 317.58 | 317.58 | 595,300 |
| 2024-04-04 | 310.38 | 319.45 | 308.19 | 314.95 | 314.95 | 649,400 |
| 2024-04-03 | 309.19 | 314.44 | 309.15 | 310.11 | 310.11 | 527,000 |
| 2024-04-02 | 312.41 | 312.51 | 300.78 | 312.07 | 312.07 | 828,900 |
| 2024-04-01 | 327.01 | 328.09 | 313.06 | 319.65 | 319.65 | 562,800 |
| 2024-03-28 | 329.38 | 329.99 | 326.07 | 327.92 | 327.92 | 367,300 |
| 2024-03-27 | 325.10 | 328.20 | 324.27 | 327.90 | 327.90 | 404,600 |
| 2024-03-26 | 322.39 | 323.45 | 317.13 | 319.94 | 319.94 | 414,400 |
| 2024-03-25 | 318.17 | 323.21 | 316.19 | 319.28 | 319.28 | 380,700 |
| 2024-03-22 | 320.07 | 324.04 | 315.00 | 319.42 | 319.42 | 456,900 |
| 2024-03-21 | 331.01 | 335.40 | 321.03 | 321.27 | 321.27 | 454,800 |
| 2024-03-20 | 317.98 | 329.41 | 317.88 | 329.14 | 329.14 | 596,100 |
| 2024-03-19 | 314.48 | 319.68 | 312.61 | 317.20 | 317.20 | 397,500 |
| 2024-03-18 | 318.56 | 320.09 | 315.40 | 316.14 | 316.14 | 484,200 |
| 2024-03-15 | 312.46 | 319.77 | 312.46 | 314.35 | 314.35 | 744,800 |
| 2024-03-14 | 322.26 | 322.65 | 312.68 | 316.92 | 316.92 | 642,500 |
| 2024-03-13 | 315.00 | 325.90 | 315.00 | 320.69 | 320.69 | 694,700 |
| 2024-03-12 | 309.62 | 312.43 | 305.74 | 310.68 | 310.68 | 310,100 |
| 2024-03-11 | 310.24 | 314.82 | 305.94 | 308.09 | 308.09 | 427,400 |
| 2024-03-08 | 312.96 | 318.64 | 310.52 | 312.49 | 312.49 | 411,600 |
| 2024-03-07 | 308.17 | 312.77 | 306.56 | 310.80 | 310.80 | 512,500 |
| 2024-03-06 | 304.99 | 306.50 | 302.49 | 303.79 | 303.79 | 370,200 |
| 2024-03-05 | 303.78 | 305.02 | 296.14 | 299.49 | 299.49 | 572,300 |
| 2024-03-04 | 301.53 | 310.37 | 299.41 | 308.04 | 308.04 | 614,800 |
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.