Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 196.30 | 203.64 | 195.86 | 200.75 | 200.75 | 903,410 |
| 2022-12-19 | 197.90 | 202.81 | 197.81 | 198.76 | 198.76 | 1,180,000 |
| 2022-12-16 | 198.25 | 200.00 | 193.00 | 198.21 | 198.21 | 2,030,000 |
| 2022-12-15 | 191.74 | 216.04 | 186.74 | 201.97 | 201.97 | 2,750,000 |
| 2022-12-14 | 197.32 | 202.00 | 193.52 | 195.81 | 195.81 | 694,100 |
| 2022-12-13 | 205.81 | 207.49 | 195.89 | 198.58 | 198.58 | 1,030,000 |
| 2022-12-12 | 190.95 | 196.43 | 188.40 | 195.01 | 195.01 | 1,070,000 |
| 2022-12-09 | 190.52 | 193.54 | 188.48 | 188.81 | 188.81 | 603,630 |
| 2022-12-08 | 188.53 | 192.02 | 186.05 | 190.46 | 190.46 | 663,320 |
| 2022-12-07 | 185.67 | 189.09 | 184.66 | 187.33 | 187.33 | 563,560 |
| 2022-12-06 | 186.76 | 187.23 | 183.26 | 186.04 | 186.04 | 708,620 |
| 2022-12-05 | 195.00 | 195.84 | 187.54 | 187.91 | 187.91 | 932,150 |
| 2022-12-02 | 197.03 | 199.99 | 195.93 | 198.41 | 198.41 | 566,970 |
| 2022-12-01 | 197.59 | 202.24 | 195.70 | 201.77 | 201.77 | 848,840 |
| 2022-11-30 | 192.39 | 196.74 | 184.69 | 196.66 | 196.66 | 1,690,000 |
| 2022-11-29 | 188.86 | 194.05 | 187.36 | 191.83 | 191.83 | 583,660 |
| 2022-11-28 | 194.69 | 197.86 | 189.07 | 189.78 | 189.78 | 772,770 |
| 2022-11-25 | 194.82 | 196.28 | 190.99 | 194.67 | 194.67 | 387,810 |
| 2022-11-23 | 192.33 | 199.17 | 191.04 | 196.28 | 196.28 | 455,890 |
| 2022-11-22 | 192.90 | 192.90 | 188.01 | 191.39 | 191.39 | 757,240 |
| 2022-11-21 | 190.38 | 194.25 | 189.00 | 191.63 | 191.63 | 737,530 |
| 2022-11-18 | 200.00 | 201.15 | 191.74 | 193.56 | 193.56 | 605,960 |
| 2022-11-17 | 195.58 | 196.63 | 191.71 | 194.96 | 194.96 | 1,240,000 |
| 2022-11-16 | 212.84 | 212.90 | 200.18 | 201.39 | 201.39 | 732,220 |
| 2022-11-15 | 215.55 | 220.30 | 211.87 | 212.92 | 212.92 | 816,520 |
| 2022-11-14 | 214.74 | 214.99 | 210.06 | 210.33 | 210.33 | 1,330,000 |
| 2022-11-11 | 197.80 | 221.62 | 195.95 | 218.98 | 218.98 | 1,910,000 |
| 2022-11-10 | 186.96 | 196.71 | 186.50 | 196.48 | 196.48 | 1,610,000 |
| 2022-11-09 | 179.72 | 179.72 | 174.13 | 174.58 | 174.58 | 1,200,000 |
| 2022-11-08 | 181.40 | 185.48 | 175.34 | 180.40 | 180.40 | 1,410,000 |
| 2022-11-07 | 182.80 | 184.35 | 178.93 | 181.37 | 181.37 | 911,090 |
| 2022-11-04 | 182.54 | 182.61 | 175.93 | 180.93 | 180.93 | 844,500 |
| 2022-11-03 | 176.39 | 177.34 | 172.05 | 175.83 | 175.83 | 1,280,000 |
| 2022-11-02 | 192.44 | 193.27 | 178.91 | 179.08 | 179.08 | 1,350,000 |
| 2022-11-01 | 197.55 | 202.42 | 192.53 | 193.06 | 193.06 | 2,000,000 |
| 2022-10-31 | 190.00 | 201.56 | 190.00 | 194.30 | 194.30 | 1,990,000 |
| 2022-10-28 | 180.23 | 190.45 | 179.25 | 188.62 | 188.62 | 1,870,000 |
| 2022-10-27 | 188.89 | 188.89 | 176.00 | 181.53 | 181.53 | 4,190,000 |
| 2022-10-26 | 219.17 | 229.56 | 217.98 | 221.64 | 221.64 | 1,300,000 |
| 2022-10-25 | 212.39 | 221.72 | 212.39 | 217.98 | 217.98 | 1,400,000 |
| 2022-10-24 | 207.97 | 211.51 | 204.87 | 211.39 | 211.39 | 852,040 |
| 2022-10-21 | 196.58 | 208.45 | 192.63 | 207.67 | 207.67 | 1,180,000 |
| 2022-10-20 | 204.01 | 208.05 | 197.78 | 198.28 | 198.28 | 1,080,000 |
| 2022-10-19 | 207.17 | 210.07 | 203.57 | 204.98 | 204.98 | 530,070 |
| 2022-10-18 | 219.47 | 222.37 | 207.99 | 210.00 | 210.00 | 765,270 |
| 2022-10-17 | 205.61 | 213.49 | 203.26 | 211.44 | 211.44 | 725,410 |
| 2022-10-14 | 216.79 | 217.73 | 201.09 | 201.63 | 201.63 | 718,580 |
| 2022-10-13 | 200.02 | 214.37 | 197.87 | 212.31 | 212.31 | 872,930 |
| 2022-10-12 | 207.98 | 209.58 | 203.21 | 208.05 | 208.05 | 719,800 |
| 2022-10-11 | 206.77 | 213.10 | 202.01 | 208.45 | 208.45 | 740,430 |
| 2022-10-10 | 213.17 | 213.79 | 205.00 | 207.38 | 207.38 | 692,570 |
| 2022-10-07 | 217.46 | 220.09 | 210.39 | 211.58 | 211.58 | 779,550 |
| 2022-10-06 | 229.16 | 233.64 | 222.05 | 222.36 | 222.36 | 580,290 |
| 2022-10-05 | 225.81 | 230.45 | 221.45 | 228.81 | 228.81 | 587,830 |
| 2022-10-04 | 221.67 | 230.27 | 220.83 | 229.91 | 229.91 | 1,220,000 |
| 2022-10-03 | 209.14 | 217.32 | 206.00 | 215.64 | 215.64 | 1,050,000 |
| 2022-09-30 | 211.96 | 218.31 | 206.76 | 207.11 | 207.11 | 956,550 |
| 2022-09-29 | 208.57 | 211.50 | 204.32 | 211.01 | 211.01 | 1,080,000 |
| 2022-09-28 | 216.60 | 216.70 | 206.67 | 212.10 | 212.10 | 2,320,000 |
| 2022-09-27 | 223.68 | 225.81 | 212.42 | 214.22 | 214.22 | 968,490 |
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.