Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 301.53 | 310.37 | 299.41 | 308.04 | 308.04 | 614,800 |
| 2024-03-01 | 301.36 | 304.63 | 297.24 | 300.01 | 300.01 | 645,100 |
| 2024-02-29 | 303.10 | 306.80 | 301.65 | 302.42 | 302.42 | 576,700 |
| 2024-02-28 | 308.87 | 309.40 | 302.06 | 302.39 | 302.39 | 558,800 |
| 2024-02-27 | 311.79 | 313.71 | 308.14 | 313.06 | 313.06 | 487,700 |
| 2024-02-26 | 312.90 | 316.90 | 310.74 | 310.84 | 310.84 | 489,100 |
| 2024-02-23 | 315.35 | 321.83 | 314.06 | 316.88 | 316.88 | 579,900 |
| 2024-02-22 | 305.44 | 317.25 | 303.58 | 316.56 | 316.56 | 732,300 |
| 2024-02-21 | 307.81 | 309.11 | 300.08 | 304.65 | 304.65 | 920,700 |
| 2024-02-20 | 304.33 | 314.70 | 303.01 | 313.53 | 313.53 | 1,031,800 |
| 2024-02-16 | 307.19 | 314.32 | 305.08 | 308.77 | 308.77 | 764,300 |
| 2024-02-15 | 307.36 | 312.48 | 305.43 | 309.77 | 309.77 | 711,600 |
| 2024-02-14 | 295.33 | 303.13 | 293.30 | 302.75 | 302.75 | 757,100 |
| 2024-02-13 | 290.97 | 296.17 | 288.33 | 292.32 | 292.32 | 867,300 |
| 2024-02-12 | 294.71 | 303.88 | 294.71 | 302.44 | 302.44 | 827,500 |
| 2024-02-09 | 292.83 | 298.54 | 291.06 | 296.37 | 296.37 | 855,600 |
| 2024-02-08 | 285.37 | 296.60 | 283.67 | 295.00 | 295.00 | 1,150,000 |
| 2024-02-07 | 288.18 | 291.04 | 282.59 | 284.73 | 284.73 | 835,260 |
| 2024-02-06 | 276.50 | 293.92 | 276.02 | 288.44 | 288.44 | 1,440,000 |
| 2024-02-05 | 272.06 | 276.42 | 267.93 | 275.58 | 275.58 | 644,030 |
| 2024-02-02 | 270.00 | 277.29 | 263.85 | 273.90 | 273.90 | 1,260,000 |
| 2024-02-01 | 303.00 | 308.00 | 266.30 | 273.38 | 273.38 | 4,920,000 |
| 2024-01-31 | 264.55 | 274.00 | 262.00 | 267.32 | 267.32 | 1,380,000 |
| 2024-01-30 | 267.78 | 271.00 | 264.05 | 264.74 | 264.74 | 1,100,000 |
| 2024-01-29 | 263.14 | 274.80 | 263.14 | 270.39 | 270.39 | 1,160,000 |
| 2024-01-26 | 264.55 | 269.85 | 262.60 | 264.28 | 264.28 | 894,510 |
| 2024-01-25 | 261.34 | 262.57 | 254.28 | 262.11 | 262.11 | 894,270 |
| 2024-01-24 | 269.00 | 269.00 | 257.05 | 257.07 | 257.07 | 956,640 |
| 2024-01-23 | 274.10 | 274.10 | 264.26 | 266.43 | 266.43 | 548,770 |
| 2024-01-22 | 269.00 | 273.38 | 266.05 | 271.61 | 271.61 | 534,390 |
| 2024-01-19 | 264.20 | 267.21 | 260.45 | 266.34 | 266.34 | 644,200 |
| 2024-01-18 | 264.09 | 264.68 | 259.22 | 264.51 | 264.51 | 614,440 |
| 2024-01-17 | 261.00 | 264.79 | 256.81 | 259.56 | 259.56 | 989,190 |
| 2024-01-16 | 268.50 | 268.92 | 264.58 | 267.46 | 267.46 | 467,790 |
| 2024-01-12 | 276.36 | 279.14 | 270.13 | 271.64 | 271.64 | 440,390 |
| 2024-01-11 | 276.89 | 280.22 | 273.85 | 276.36 | 276.36 | 675,580 |
| 2024-01-10 | 277.00 | 279.94 | 271.22 | 276.79 | 276.79 | 717,780 |
| 2024-01-09 | 269.34 | 281.94 | 268.68 | 277.52 | 277.52 | 694,430 |
| 2024-01-08 | 264.81 | 275.00 | 263.78 | 273.94 | 273.94 | 704,130 |
| 2024-01-05 | 259.00 | 269.74 | 259.00 | 264.68 | 264.68 | 846,850 |
| 2024-01-04 | 255.00 | 263.19 | 253.20 | 261.36 | 261.36 | 908,180 |
| 2024-01-03 | 263.59 | 263.72 | 250.28 | 256.22 | 256.22 | 1,200,000 |
| 2024-01-02 | 271.00 | 272.86 | 266.07 | 268.92 | 268.92 | 761,600 |
| 2023-12-29 | 275.13 | 278.00 | 272.99 | 274.00 | 274.00 | 614,210 |
| 2023-12-28 | 274.63 | 279.00 | 274.14 | 276.67 | 276.67 | 383,080 |
| 2023-12-27 | 274.19 | 276.22 | 272.72 | 275.28 | 275.28 | 445,080 |
| 2023-12-26 | 272.46 | 276.51 | 269.34 | 274.19 | 274.19 | 511,870 |
| 2023-12-22 | 275.40 | 276.09 | 269.15 | 271.87 | 271.87 | 895,300 |
| 2023-12-21 | 267.19 | 274.84 | 267.01 | 274.10 | 274.10 | 831,500 |
| 2023-12-20 | 266.18 | 271.08 | 261.78 | 262.08 | 262.08 | 859,140 |
| 2023-12-19 | 262.72 | 270.31 | 262.66 | 268.31 | 268.31 | 1,040,000 |
| 2023-12-18 | 254.52 | 267.22 | 253.60 | 261.69 | 261.69 | 1,380,000 |
| 2023-12-15 | 257.28 | 262.62 | 251.57 | 255.01 | 255.01 | 6,480,000 |
| 2023-12-14 | 245.00 | 264.58 | 245.00 | 257.02 | 257.02 | 3,210,000 |
| 2023-12-13 | 218.15 | 231.54 | 217.32 | 231.36 | 231.36 | 1,040,000 |
| 2023-12-12 | 219.36 | 219.49 | 212.87 | 217.47 | 217.47 | 1,240,000 |
| 2023-12-11 | 215.00 | 221.66 | 214.80 | 218.68 | 218.68 | 1,050,000 |
| 2023-12-08 | 215.86 | 222.05 | 214.90 | 221.23 | 221.23 | 1,340,000 |
| 2023-12-07 | 216.82 | 218.49 | 214.11 | 216.61 | 216.61 | 727,810 |
| 2023-12-06 | 218.25 | 219.00 | 215.32 | 216.87 | 216.87 | 749,080 |
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.