Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 240.67 | 243.65 | 232.62 | 236.67 | 236.67 | 835,860 |
| 2022-06-29 | 243.87 | 244.18 | 236.81 | 242.15 | 242.15 | 841,370 |
| 2022-06-28 | 251.51 | 254.76 | 241.43 | 241.92 | 241.92 | 702,510 |
| 2022-06-27 | 258.76 | 259.79 | 249.10 | 250.17 | 250.17 | 1,050,000 |
| 2022-06-24 | 253.08 | 258.93 | 252.51 | 258.75 | 258.75 | 2,790,000 |
| 2022-06-23 | 237.98 | 252.57 | 236.62 | 251.12 | 251.12 | 1,160,000 |
| 2022-06-22 | 226.48 | 240.80 | 225.86 | 235.09 | 235.09 | 1,600,000 |
| 2022-06-21 | 241.14 | 241.99 | 229.97 | 230.31 | 230.31 | 1,410,000 |
| 2022-06-17 | 230.96 | 240.32 | 230.84 | 234.47 | 234.47 | 1,940,000 |
| 2022-06-16 | 235.59 | 239.22 | 228.35 | 229.82 | 229.82 | 1,510,000 |
| 2022-06-15 | 240.99 | 249.53 | 237.12 | 243.78 | 243.78 | 1,400,000 |
| 2022-06-14 | 245.03 | 245.63 | 235.55 | 238.08 | 238.08 | 1,010,000 |
| 2022-06-13 | 246.89 | 251.97 | 242.67 | 244.01 | 244.01 | 1,270,000 |
| 2022-06-10 | 257.40 | 259.34 | 251.63 | 257.05 | 257.05 | 1,550,000 |
| 2022-06-09 | 268.72 | 273.91 | 262.13 | 262.55 | 262.55 | 813,610 |
| 2022-06-08 | 275.42 | 277.71 | 272.32 | 273.13 | 273.13 | 750,870 |
| 2022-06-07 | 265.76 | 275.75 | 265.76 | 273.51 | 273.51 | 654,230 |
| 2022-06-06 | 280.87 | 281.50 | 266.61 | 269.01 | 269.01 | 829,280 |
| 2022-06-03 | 278.66 | 280.46 | 272.85 | 273.60 | 273.60 | 643,250 |
| 2022-06-02 | 266.76 | 287.05 | 264.54 | 284.87 | 284.87 | 1,130,000 |
| 2022-06-01 | 281.07 | 283.27 | 263.48 | 265.17 | 265.17 | 1,110,000 |
| 2022-05-31 | 284.70 | 286.40 | 272.17 | 277.64 | 277.64 | 1,680,000 |
| 2022-05-27 | 276.03 | 284.57 | 275.62 | 284.57 | 284.57 | 953,370 |
| 2022-05-26 | 274.42 | 279.15 | 268.15 | 274.83 | 274.83 | 983,480 |
| 2022-05-25 | 267.15 | 281.48 | 266.69 | 276.57 | 276.57 | 909,120 |
| 2022-05-24 | 273.17 | 274.21 | 265.01 | 270.18 | 270.18 | 1,190,000 |
| 2022-05-23 | 278.46 | 279.55 | 266.05 | 278.71 | 278.71 | 981,720 |
| 2022-05-20 | 280.00 | 282.41 | 267.01 | 275.04 | 275.04 | 922,920 |
| 2022-05-19 | 267.07 | 278.80 | 265.51 | 273.89 | 273.89 | 782,780 |
| 2022-05-18 | 276.50 | 277.41 | 267.31 | 269.11 | 269.11 | 1,320,000 |
| 2022-05-17 | 279.96 | 285.46 | 273.99 | 280.59 | 280.59 | 1,190,000 |
| 2022-05-16 | 274.66 | 281.62 | 270.12 | 274.20 | 274.20 | 1,100,000 |
| 2022-05-13 | 264.42 | 276.84 | 264.42 | 275.52 | 275.52 | 1,110,000 |
| 2022-05-12 | 253.82 | 265.40 | 250.64 | 259.53 | 259.53 | 1,200,000 |
| 2022-05-11 | 258.77 | 269.59 | 255.00 | 256.11 | 256.11 | 1,040,000 |
| 2022-05-10 | 273.50 | 279.60 | 254.48 | 258.13 | 258.13 | 2,250,000 |
| 2022-05-09 | 274.22 | 277.67 | 265.30 | 268.96 | 268.96 | 1,310,000 |
| 2022-05-06 | 285.85 | 286.34 | 271.53 | 280.41 | 280.41 | 1,240,000 |
| 2022-05-05 | 305.79 | 309.00 | 280.05 | 283.72 | 283.72 | 1,580,000 |
| 2022-05-04 | 300.03 | 311.62 | 286.70 | 310.89 | 310.89 | 1,120,000 |
| 2022-05-03 | 304.02 | 311.92 | 297.05 | 301.02 | 301.02 | 1,080,000 |
| 2022-05-02 | 292.48 | 310.97 | 288.02 | 308.88 | 308.88 | 1,680,000 |
| 2022-04-29 | 303.33 | 319.09 | 288.88 | 289.91 | 289.91 | 1,760,000 |
| 2022-04-28 | 282.00 | 306.95 | 270.37 | 304.66 | 304.66 | 4,210,000 |
| 2022-04-27 | 365.02 | 378.98 | 357.22 | 360.43 | 360.43 | 1,300,000 |
| 2022-04-26 | 363.22 | 365.54 | 353.93 | 361.30 | 361.30 | 1,140,000 |
| 2022-04-25 | 363.45 | 371.16 | 354.86 | 368.86 | 368.86 | 1,070,000 |
| 2022-04-22 | 380.57 | 381.60 | 360.17 | 360.57 | 360.57 | 1,240,000 |
| 2022-04-21 | 421.74 | 425.03 | 382.31 | 383.63 | 383.63 | 927,230 |
| 2022-04-20 | 427.78 | 431.27 | 418.20 | 419.18 | 419.18 | 626,300 |
| 2022-04-19 | 403.17 | 426.70 | 403.01 | 424.54 | 424.54 | 711,730 |
| 2022-04-18 | 408.02 | 409.66 | 401.21 | 405.88 | 405.88 | 435,850 |
| 2022-04-14 | 416.00 | 417.87 | 407.37 | 409.82 | 409.82 | 458,010 |
| 2022-04-13 | 409.02 | 420.18 | 407.01 | 416.91 | 416.91 | 442,510 |
| 2022-04-12 | 414.06 | 430.44 | 401.08 | 406.23 | 406.23 | 570,030 |
| 2022-04-11 | 414.00 | 425.43 | 408.85 | 409.69 | 409.69 | 689,690 |
| 2022-04-08 | 418.98 | 426.63 | 411.42 | 420.56 | 420.56 | 514,390 |
| 2022-04-07 | 418.79 | 426.70 | 415.13 | 422.18 | 422.18 | 541,650 |
| 2022-04-06 | 429.66 | 429.66 | 412.68 | 421.74 | 421.74 | 708,250 |
| 2022-04-05 | 446.87 | 446.87 | 434.58 | 436.80 | 436.80 | 614,240 |
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.