Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	217.17	217.98	211.80	215.35	215.35	910,230
2023-12-04	218.00	220.80	214.93	219.60	219.60	869,500
2023-12-01	213.30	225.19	212.41	220.45	220.45	1,390,000
2023-11-30	216.73	217.85	211.63	213.80	213.80	1,190,000
2023-11-29	217.00	221.65	215.94	216.48	216.48	1,010,000
2023-11-28	216.75	216.75	212.56	214.14	214.14	700,360
2023-11-27	217.73	218.46	215.74	216.75	216.75	809,600
2023-11-24	218.11	220.95	217.79	219.48	219.48	487,290
2023-11-22	217.37	221.17	216.75	217.29	217.29	732,980
2023-11-21	215.55	216.08	213.08	215.30	215.30	1,040,000
2023-11-20	206.10	216.02	206.10	215.24	215.24	1,360,000
2023-11-17	204.51	208.13	203.00	206.64	206.64	1,090,000
2023-11-16	209.61	212.98	202.60	203.12	203.12	1,270,000
2023-11-15	203.50	212.96	203.50	205.06	205.06	1,280,000
2023-11-14	199.79	205.70	198.84	202.72	202.72	1,500,000
2023-11-13	191.20	193.46	190.75	191.22	191.22	942,070
2023-11-10	189.81	192.68	186.01	192.13	192.13	1,450,000
2023-11-09	194.97	194.97	186.12	187.34	187.34	1,120,000
2023-11-08	197.67	197.67	192.04	193.62	193.62	1,190,000
2023-11-07	198.07	199.65	196.02	197.52	197.52	1,160,000
2023-11-06	202.00	202.64	197.10	197.77	197.77	1,550,000
2023-11-03	194.60	202.97	194.60	197.44	197.44	2,160,000
2023-11-02	188.95	193.51	184.89	192.32	192.32	1,950,000
2023-11-01	183.74	184.06	178.52	183.21	183.21	1,570,000
2023-10-31	188.09	189.54	183.50	184.59	184.59	1,210,000
2023-10-30	192.66	194.12	176.34	186.74	186.74	2,890,000
2023-10-27	192.51	197.47	185.55	190.94	190.94	2,730,000
2023-10-26	196.90	201.06	187.21	190.56	190.56	5,180,000
2023-10-25	263.00	264.45	252.33	253.69	253.69	1,740,000
2023-10-24	264.64	267.93	262.75	265.46	265.46	1,130,000
2023-10-23	266.68	269.62	265.25	265.72	265.72	736,530
2023-10-20	271.27	272.90	266.67	269.88	269.88	495,490
2023-10-19	271.57	275.29	268.96	270.29	270.29	452,040
2023-10-18	272.43	274.73	269.09	272.40	272.40	694,020
2023-10-17	270.93	278.38	270.93	276.76	276.76	521,780
2023-10-16	269.97	275.39	264.64	272.36	272.36	784,070
2023-10-13	268.00	270.73	263.56	265.99	265.99	764,910
2023-10-12	278.00	278.20	265.62	268.00	268.00	902,750
2023-10-11	285.04	286.94	276.09	277.52	277.52	898,870
2023-10-10	285.03	291.69	282.48	286.51	286.51	469,880
2023-10-09	280.81	284.77	277.00	283.94	283.94	438,870
2023-10-06	276.28	287.68	275.37	284.64	284.64	702,330
2023-10-05	291.70	292.00	276.48	280.17	280.17	1,000,000
2023-10-04	292.03	292.44	286.47	291.70	291.70	783,600
2023-10-03	296.05	301.77	288.41	290.61	290.61	583,830
2023-10-02	302.97	305.36	296.03	299.76	299.76	566,040
2023-09-29	309.37	311.79	303.57	305.32	305.32	463,860
2023-09-28	300.91	310.75	300.91	307.51	307.51	523,020
2023-09-27	300.00	303.93	297.12	301.68	301.68	744,130
2023-09-26	296.31	300.99	295.33	299.01	299.01	607,880
2023-09-25	298.08	298.55	293.42	298.02	298.02	655,930
2023-09-22	301.71	303.96	297.09	298.56	298.56	613,640
2023-09-21	305.70	305.70	298.87	300.28	300.28	847,650
2023-09-20	318.21	319.00	309.44	309.50	309.50	606,300
2023-09-19	324.30	326.07	316.68	318.00	318.00	557,680
2023-09-18	331.13	332.48	325.08	325.32	325.32	480,550
2023-09-15	332.42	335.73	326.49	332.09	332.09	848,750
2023-09-14	329.38	334.43	325.07	332.84	332.84	571,100
2023-09-13	320.79	324.54	316.32	322.41	322.41	492,300
2023-09-12	330.97	334.24	321.66	322.29	322.29	499,980

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.