Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 222.43 | 228.10 | 217.19 | 219.64 | 219.64 | 844,050 |
| 2022-09-23 | 215.52 | 222.93 | 213.24 | 222.43 | 222.43 | 1,150,000 |
| 2022-09-22 | 224.14 | 225.66 | 214.68 | 217.95 | 217.95 | 909,780 |
| 2022-09-21 | 232.22 | 240.20 | 225.81 | 226.68 | 226.68 | 795,470 |
| 2022-09-20 | 239.56 | 240.45 | 231.31 | 232.22 | 232.22 | 849,560 |
| 2022-09-19 | 244.58 | 247.63 | 235.20 | 244.19 | 244.19 | 802,330 |
| 2022-09-16 | 247.80 | 250.36 | 242.25 | 249.02 | 249.02 | 1,620,000 |
| 2022-09-15 | 244.02 | 260.30 | 244.02 | 252.00 | 252.00 | 1,240,000 |
| 2022-09-14 | 246.89 | 252.12 | 243.41 | 246.74 | 246.74 | 811,950 |
| 2022-09-13 | 255.00 | 255.16 | 246.45 | 247.06 | 247.06 | 711,400 |
| 2022-09-12 | 264.29 | 272.15 | 264.03 | 267.79 | 267.79 | 509,010 |
| 2022-09-09 | 259.09 | 264.93 | 259.09 | 263.11 | 263.11 | 760,280 |
| 2022-09-08 | 245.37 | 258.25 | 244.03 | 257.30 | 257.30 | 624,500 |
| 2022-09-07 | 239.23 | 250.29 | 237.66 | 249.94 | 249.94 | 594,710 |
| 2022-09-06 | 244.55 | 244.81 | 234.55 | 238.99 | 238.99 | 652,410 |
| 2022-09-02 | 249.54 | 250.94 | 241.92 | 244.51 | 244.51 | 603,180 |
| 2022-09-01 | 238.96 | 245.97 | 234.01 | 245.74 | 245.74 | 654,180 |
| 2022-08-31 | 250.21 | 252.50 | 243.00 | 243.70 | 243.70 | 530,480 |
| 2022-08-30 | 250.59 | 254.00 | 242.91 | 246.68 | 246.68 | 545,980 |
| 2022-08-29 | 250.00 | 255.49 | 246.70 | 247.99 | 247.99 | 536,650 |
| 2022-08-26 | 271.96 | 271.96 | 252.12 | 252.45 | 252.45 | 868,680 |
| 2022-08-25 | 265.64 | 273.24 | 265.61 | 272.99 | 272.99 | 569,640 |
| 2022-08-24 | 252.68 | 262.92 | 251.60 | 261.70 | 261.70 | 703,040 |
| 2022-08-23 | 255.63 | 258.30 | 251.16 | 252.23 | 252.23 | 601,040 |
| 2022-08-22 | 263.14 | 266.82 | 255.08 | 256.05 | 256.05 | 648,400 |
| 2022-08-19 | 277.56 | 279.56 | 268.74 | 269.82 | 269.82 | 793,610 |
| 2022-08-18 | 277.22 | 282.01 | 273.55 | 281.66 | 281.66 | 554,070 |
| 2022-08-17 | 284.01 | 286.99 | 272.73 | 277.66 | 277.66 | 663,660 |
| 2022-08-16 | 283.35 | 291.91 | 272.30 | 289.04 | 289.04 | 861,990 |
| 2022-08-15 | 288.68 | 292.87 | 284.52 | 286.19 | 286.19 | 1,120,000 |
| 2022-08-12 | 288.94 | 290.93 | 285.14 | 289.00 | 289.00 | 553,780 |
| 2022-08-11 | 291.90 | 297.92 | 286.23 | 287.38 | 287.38 | 391,940 |
| 2022-08-10 | 283.34 | 287.90 | 279.44 | 287.81 | 287.81 | 717,340 |
| 2022-08-09 | 288.35 | 288.35 | 271.95 | 273.64 | 273.64 | 750,980 |
| 2022-08-08 | 295.19 | 302.97 | 291.40 | 293.06 | 293.06 | 642,270 |
| 2022-08-05 | 286.82 | 294.20 | 283.28 | 293.89 | 293.89 | 708,230 |
| 2022-08-04 | 286.63 | 296.25 | 285.00 | 293.73 | 293.73 | 782,520 |
| 2022-08-03 | 284.00 | 287.99 | 279.00 | 286.21 | 286.21 | 628,630 |
| 2022-08-02 | 278.02 | 285.15 | 275.54 | 281.23 | 281.23 | 584,180 |
| 2022-08-01 | 278.33 | 289.98 | 276.69 | 282.82 | 282.82 | 918,080 |
| 2022-07-29 | 277.59 | 283.54 | 274.03 | 280.97 | 280.97 | 893,090 |
| 2022-07-28 | 270.55 | 283.83 | 255.90 | 282.25 | 282.25 | 2,250,000 |
| 2022-07-27 | 256.57 | 265.72 | 255.31 | 262.61 | 262.61 | 1,440,000 |
| 2022-07-26 | 253.16 | 253.16 | 247.11 | 251.86 | 251.86 | 1,330,000 |
| 2022-07-25 | 265.30 | 266.64 | 250.22 | 252.07 | 252.07 | 1,600,000 |
| 2022-07-22 | 278.70 | 281.23 | 262.00 | 265.88 | 265.88 | 1,260,000 |
| 2022-07-21 | 275.47 | 286.46 | 273.09 | 284.24 | 284.24 | 733,330 |
| 2022-07-20 | 265.74 | 282.91 | 265.33 | 274.49 | 274.49 | 954,260 |
| 2022-07-19 | 259.11 | 269.84 | 256.99 | 267.31 | 267.31 | 690,670 |
| 2022-07-18 | 257.78 | 261.85 | 252.79 | 254.08 | 254.08 | 617,270 |
| 2022-07-15 | 252.02 | 256.09 | 247.27 | 254.88 | 254.88 | 449,790 |
| 2022-07-14 | 245.15 | 248.97 | 240.05 | 247.18 | 247.18 | 905,720 |
| 2022-07-13 | 242.64 | 254.03 | 238.30 | 249.86 | 249.86 | 568,930 |
| 2022-07-12 | 251.36 | 254.29 | 245.91 | 248.98 | 248.98 | 565,210 |
| 2022-07-11 | 257.97 | 261.54 | 247.86 | 249.48 | 249.48 | 707,220 |
| 2022-07-08 | 254.27 | 269.46 | 252.28 | 261.52 | 261.52 | 971,840 |
| 2022-07-07 | 251.84 | 260.19 | 250.52 | 259.64 | 259.64 | 681,680 |
| 2022-07-06 | 254.22 | 256.04 | 247.42 | 249.54 | 249.54 | 920,630 |
| 2022-07-05 | 243.50 | 255.27 | 239.18 | 254.11 | 254.11 | 765,750 |
| 2022-07-01 | 237.03 | 247.67 | 235.28 | 247.34 | 247.34 | 682,030 |
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.