Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	320.19	321.63	314.45	316.36	316.36	593,630
2023-03-17	325.09	326.48	317.67	320.87	320.87	1,580,000
2023-03-16	317.69	327.98	314.55	326.40	326.40	925,090
2023-03-15	313.04	318.61	307.65	318.17	318.17	1,080,000
2023-03-14	322.17	326.79	316.12	320.76	320.76	871,500
2023-03-13	311.41	322.88	307.37	315.41	315.41	1,020,000
2023-03-10	321.97	322.50	306.71	312.79	312.79	882,950
2023-03-09	333.12	336.63	321.00	321.64	321.64	853,160
2023-03-08	333.59	334.81	327.90	332.26	332.26	572,340
2023-03-07	337.02	341.81	333.41	334.78	334.78	933,200
2023-03-06	337.39	357.00	334.95	335.80	335.80	2,190,000
2023-03-03	314.53	335.67	314.53	334.56	334.56	1,420,000
2023-03-02	303.22	313.62	303.17	313.21	313.21	667,850
2023-03-01	307.50	310.63	302.20	308.53	308.53	829,820
2023-02-28	303.55	313.11	303.55	309.50	309.50	754,200
2023-02-27	309.30	311.16	303.15	304.64	304.64	672,080
2023-02-24	297.47	306.78	297.26	306.28	306.28	699,700
2023-02-23	304.34	306.72	297.51	305.46	305.46	807,500
2023-02-22	303.81	308.43	300.65	302.72	302.72	960,620
2023-02-21	313.00	315.35	303.75	304.00	304.00	917,220
2023-02-17	322.16	322.19	312.61	316.71	316.71	944,040
2023-02-16	331.68	336.51	323.73	326.17	326.17	983,430
2023-02-15	327.98	339.10	327.70	338.39	338.39	889,280
2023-02-14	324.39	334.28	320.12	331.52	331.52	1,050,000
2023-02-13	319.25	325.54	315.45	325.26	325.26	941,000
2023-02-10	321.38	322.68	310.38	315.81	315.81	1,050,000
2023-02-09	336.48	337.57	320.45	321.38	321.38	1,120,000
2023-02-08	341.64	343.55	333.00	334.83	334.83	731,020
2023-02-07	341.02	346.75	332.80	345.07	345.07	1,240,000
2023-02-06	347.99	364.76	341.82	342.46	342.46	1,990,000
2023-02-03	350.41	352.83	341.00	343.10	343.10	1,660,000
2023-02-02	336.50	368.87	332.60	359.88	359.88	4,430,000
2023-02-01	270.29	284.14	268.94	282.53	282.53	1,950,000
2023-01-31	265.26	269.78	265.00	269.73	269.73	844,740
2023-01-30	263.50	268.55	261.49	265.82	265.82	1,450,000
2023-01-27	260.00	270.00	259.02	269.20	269.20	1,170,000
2023-01-26	255.86	263.10	254.99	262.95	262.95	1,170,000
2023-01-25	246.82	252.47	245.64	252.08	252.08	812,650
2023-01-24	250.08	258.31	250.08	252.63	252.63	919,250
2023-01-23	246.12	253.85	244.84	251.38	251.38	1,030,000
2023-01-20	237.78	243.30	235.84	243.01	243.01	734,190
2023-01-19	242.07	242.71	230.18	236.30	236.30	1,210,000
2023-01-18	247.28	254.71	246.05	246.80	246.80	1,160,000
2023-01-17	238.78	246.44	237.88	246.04	246.04	1,230,000
2023-01-13	233.17	240.15	232.28	239.76	239.76	807,110
2023-01-12	234.16	237.24	228.34	235.58	235.58	963,330
2023-01-11	234.00	238.15	231.21	234.16	234.16	1,110,000
2023-01-10	227.17	233.45	227.17	232.25	232.25	720,630
2023-01-09	224.03	230.35	222.08	227.67	227.67	830,550
2023-01-06	222.10	222.99	212.87	220.77	220.77	636,960
2023-01-05	221.89	222.92	216.90	219.82	219.82	778,640
2023-01-04	217.26	225.23	215.14	224.63	224.63	1,020,000
2023-01-03	215.46	219.53	208.29	212.28	212.28	1,170,000
2022-12-30	208.10	211.31	206.71	210.90	210.90	681,720
2022-12-29	203.61	214.20	201.61	212.14	212.14	728,420
2022-12-28	204.80	206.52	200.39	201.58	201.58	1,140,000
2022-12-27	203.23	207.12	200.16	204.59	204.59	729,910
2022-12-23	201.58	203.88	198.25	203.67	203.67	931,530
2022-12-22	202.28	203.63	196.88	203.49	203.49	727,350
2022-12-21	201.04	204.38	200.16	204.28	204.28	818,770

← NewerPage 16 of 79 · 4,730 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.