Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	324.11	328.49	317.72	322.46	322.46	538,300
2023-06-13	315.00	328.99	313.20	322.02	322.02	951,950
2023-06-12	304.81	311.71	301.89	311.29	311.29	571,610
2023-06-09	304.60	309.66	301.99	304.44	304.44	484,580
2023-06-08	300.29	308.32	300.29	306.76	306.76	421,390
2023-06-07	306.07	311.74	300.73	301.73	301.73	550,490
2023-06-06	303.72	308.65	301.97	304.68	304.68	386,490
2023-06-05	302.00	306.85	301.48	305.15	305.15	601,240
2023-06-02	299.74	302.68	296.02	302.00	302.00	696,390
2023-06-01	283.65	298.64	282.29	297.20	297.20	1,100,000
2023-05-31	281.86	283.33	273.46	282.66	282.66	894,490
2023-05-30	283.79	287.06	281.86	284.95	284.95	547,250
2023-05-26	280.82	286.98	279.85	285.39	285.39	474,700
2023-05-25	282.96	284.89	277.76	280.08	280.08	497,260
2023-05-24	281.45	284.02	278.04	281.23	281.23	751,400
2023-05-23	295.90	303.10	281.29	282.55	282.55	1,360,000
2023-05-22	291.04	304.36	290.22	300.83	300.83	752,520
2023-05-19	293.39	293.94	287.73	290.99	290.99	486,240
2023-05-18	290.92	296.20	287.69	293.42	293.42	726,420
2023-05-17	293.76	293.97	285.19	291.36	291.36	717,970
2023-05-16	294.15	295.34	289.87	292.30	292.30	569,800
2023-05-15	293.00	300.37	291.10	297.28	297.28	474,120
2023-05-12	296.78	297.80	291.30	293.71	293.71	568,080
2023-05-11	303.43	303.60	291.79	296.08	296.08	753,410
2023-05-10	307.00	308.36	302.42	305.26	305.26	504,730
2023-05-09	303.01	304.57	298.51	302.74	302.74	585,260
2023-05-08	311.80	312.29	302.77	306.07	306.07	694,530
2023-05-05	306.69	314.25	306.26	313.64	313.64	595,910
2023-05-04	301.20	304.30	297.83	304.11	304.11	729,830
2023-05-03	306.85	310.51	302.38	303.11	303.11	854,460
2023-05-02	317.15	319.56	305.39	306.84	306.84	1,020,000
2023-05-01	324.89	326.51	314.52	317.33	317.33	714,330
2023-04-28	317.02	326.31	316.73	325.30	325.30	1,100,000
2023-04-27	321.95	326.55	309.00	317.73	317.73	2,440,000
2023-04-26	351.83	355.21	348.12	354.55	354.55	1,170,000
2023-04-25	359.83	362.23	351.05	351.52	351.52	991,940
2023-04-24	355.14	363.27	352.33	363.06	363.06	809,780
2023-04-21	353.64	356.48	351.07	355.14	355.14	675,110
2023-04-20	351.94	357.98	351.59	352.39	352.39	502,580
2023-04-19	345.09	357.86	345.09	356.37	356.37	522,320
2023-04-18	353.37	355.87	346.09	348.05	348.05	684,810
2023-04-17	343.17	348.14	341.70	347.69	347.69	559,400
2023-04-14	341.67	346.48	337.73	342.27	342.27	558,370
2023-04-13	336.68	341.57	334.63	341.35	341.35	656,040
2023-04-12	342.38	343.22	331.73	332.25	332.25	535,050
2023-04-11	331.47	342.20	331.47	339.00	339.00	902,960
2023-04-10	319.58	330.80	316.62	330.66	330.66	541,420
2023-04-06	315.67	324.63	312.47	323.14	323.14	612,980
2023-04-05	324.44	324.44	314.16	317.02	317.02	526,430
2023-04-04	329.50	333.01	325.08	326.85	326.85	481,190
2023-04-03	333.29	335.08	324.30	327.35	327.35	642,570
2023-03-31	315.04	335.15	315.00	334.14	334.14	1,220,000
2023-03-30	311.19	314.55	309.51	311.85	311.85	565,620
2023-03-29	309.37	310.05	303.71	306.21	306.21	499,940
2023-03-28	306.43	309.87	304.31	305.29	305.29	588,690
2023-03-27	308.25	311.92	301.86	305.95	305.95	695,720
2023-03-24	309.70	311.31	300.86	306.70	306.70	994,130
2023-03-23	314.06	319.54	307.35	311.48	311.48	995,960
2023-03-22	327.00	327.00	312.08	312.31	312.31	996,270
2023-03-21	319.98	330.71	318.01	327.64	327.64	823,970

← NewerPage 15 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.