Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	335.00	336.11	331.00	335.18	335.18	488,210
2023-09-08	339.61	342.00	330.36	332.26	332.26	702,970
2023-09-07	367.71	367.71	339.77	340.93	340.93	1,540,000
2023-09-06	367.86	370.41	365.25	369.70	369.70	618,330
2023-09-05	374.90	374.90	367.00	368.63	368.63	527,500
2023-09-01	375.14	375.68	369.01	374.90	374.90	374,370
2023-08-31	372.50	374.46	369.70	370.14	370.14	577,610
2023-08-30	371.11	374.87	369.61	370.86	370.86	575,440
2023-08-29	358.15	368.00	356.90	367.62	367.62	412,770
2023-08-28	360.49	360.73	356.45	358.66	358.66	272,090
2023-08-25	351.00	357.02	348.44	356.35	356.35	421,950
2023-08-24	366.72	369.50	350.53	350.71	350.71	613,630
2023-08-23	353.55	362.87	353.55	359.48	359.48	504,380
2023-08-22	342.52	353.50	342.00	351.63	351.63	534,730
2023-08-21	351.00	351.94	342.28	342.59	342.59	590,040
2023-08-18	345.49	352.43	344.25	350.36	350.36	503,820
2023-08-17	360.61	360.61	348.02	349.18	349.18	639,910
2023-08-16	359.57	361.57	357.73	358.54	358.54	520,640
2023-08-15	359.84	364.70	356.21	361.05	361.05	487,740
2023-08-14	351.33	360.67	349.65	360.49	360.49	432,060
2023-08-11	343.90	354.56	342.20	352.88	352.88	517,150
2023-08-10	354.35	357.14	345.88	347.23	347.23	387,500
2023-08-09	358.73	359.88	352.67	352.80	352.80	418,770
2023-08-08	357.57	359.13	353.53	357.75	357.75	536,390
2023-08-07	361.86	364.61	358.30	361.25	361.25	547,900
2023-08-04	366.99	369.71	359.72	361.44	361.44	613,460
2023-08-03	363.22	367.40	362.19	366.24	366.24	410,240
2023-08-02	372.00	372.65	363.30	367.40	367.40	571,110
2023-08-01	374.68	379.73	372.61	376.62	376.62	604,760
2023-07-31	384.90	384.90	376.01	377.89	377.89	642,720
2023-07-28	396.37	397.00	378.22	381.90	381.90	1,150,000
2023-07-27	403.83	413.20	379.52	385.31	385.31	3,470,000
2023-07-26	329.59	340.48	328.06	339.85	339.85	1,070,000
2023-07-25	335.51	337.19	324.89	332.14	332.14	1,360,000
2023-07-24	337.25	338.37	332.99	337.01	337.01	976,240
2023-07-21	332.83	340.03	331.55	337.37	337.37	1,570,000
2023-07-20	340.76	340.76	330.74	330.99	330.99	1,240,000
2023-07-19	355.00	355.11	340.33	342.58	342.58	1,270,000
2023-07-18	359.00	361.03	353.62	360.62	360.62	883,070
2023-07-17	362.53	371.99	360.39	370.36	370.36	511,360
2023-07-14	367.51	371.39	366.15	366.88	366.88	591,280
2023-07-13	358.98	368.06	357.56	367.56	367.56	589,360
2023-07-12	355.30	358.85	349.02	357.60	357.60	706,890
2023-07-11	343.90	351.08	343.71	350.10	350.10	449,360
2023-07-10	330.89	343.82	330.89	343.70	343.70	558,610
2023-07-07	331.11	335.61	328.71	329.54	329.54	583,670
2023-07-06	330.08	331.76	323.53	330.92	330.92	652,570
2023-07-05	339.73	339.73	327.19	336.82	336.82	789,820
2023-07-03	351.38	351.38	340.00	344.59	344.59	475,470
2023-06-30	344.73	356.24	344.30	353.64	353.64	911,190
2023-06-29	345.00	349.67	337.76	341.79	341.79	553,050
2023-06-28	341.30	348.86	340.19	345.07	345.07	490,380
2023-06-27	333.29	341.92	328.99	340.69	340.69	495,510
2023-06-26	328.01	335.74	327.67	331.46	331.46	388,200
2023-06-23	329.03	331.06	325.00	328.83	328.83	1,090,000
2023-06-22	331.10	335.10	326.41	334.40	334.40	459,750
2023-06-21	330.81	334.15	328.02	330.71	330.71	579,080
2023-06-20	327.02	333.05	320.53	331.43	331.43	529,940
2023-06-16	334.95	335.87	326.52	330.29	330.29	1,260,000
2023-06-15	322.04	334.57	321.28	333.19	333.19	692,150

← NewerPage 14 of 21 · 1,255 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.