Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 169.28 | 171.31 | 165.67 | 168.24 | 168.24 | 821,000 |
| 2026-07-22 | 178.78 | 178.78 | 172.21 | 172.46 | 172.46 | 511,900 |
| 2026-07-21 | 175.05 | 179.30 | 173.01 | 177.50 | 177.50 | 683,100 |
| 2026-07-20 | 177.08 | 177.99 | 174.05 | 175.05 | 175.05 | 1,060,200 |
| 2026-07-17 | 176.19 | 181.17 | 174.93 | 176.76 | 176.76 | 828,700 |
| 2026-07-16 | 181.25 | 182.93 | 176.32 | 178.41 | 178.41 | 1,378,100 |
| 2026-07-15 | 178.23 | 184.60 | 178.23 | 181.26 | 181.26 | 604,800 |
| 2026-07-14 | 181.54 | 182.44 | 175.14 | 178.46 | 178.46 | 417,700 |
| 2026-07-13 | 180.14 | 184.62 | 179.78 | 180.59 | 180.59 | 486,800 |
| 2026-07-10 | 179.61 | 181.22 | 175.00 | 179.45 | 179.45 | 630,800 |
| 2026-07-09 | 174.42 | 180.29 | 173.70 | 178.17 | 178.17 | 1,086,100 |
| 2026-07-08 | 182.55 | 185.07 | 173.97 | 174.68 | 174.68 | 1,018,600 |
| 2026-07-07 | 189.61 | 190.97 | 183.79 | 185.22 | 185.22 | 913,500 |
| 2026-07-06 | 183.72 | 188.60 | 179.37 | 188.39 | 188.39 | 1,104,700 |
| 2026-07-02 | 183.11 | 186.52 | 181.53 | 184.52 | 184.52 | 1,354,100 |
| 2026-07-01 | 168.66 | 182.84 | 166.91 | 181.49 | 181.49 | 1,506,000 |
| 2026-06-30 | 172.80 | 173.43 | 166.27 | 168.66 | 168.66 | 1,372,600 |
| 2026-06-29 | 177.62 | 178.34 | 170.05 | 173.43 | 173.43 | 973,300 |
| 2026-06-26 | 174.03 | 179.35 | 174.03 | 178.43 | 178.43 | 1,668,700 |
| 2026-06-25 | 172.99 | 176.70 | 171.54 | 175.71 | 175.71 | 850,500 |
| 2026-06-24 | 170.34 | 174.37 | 165.50 | 170.90 | 170.90 | 1,502,700 |
| 2026-06-23 | 172.67 | 174.67 | 168.29 | 168.49 | 168.49 | 1,112,500 |
| 2026-06-22 | 178.50 | 180.55 | 173.48 | 173.76 | 173.76 | 1,277,800 |
| 2026-06-18 | 176.70 | 183.03 | 173.56 | 182.08 | 182.08 | 1,949,700 |
| 2026-06-17 | 179.36 | 185.00 | 172.16 | 173.53 | 173.53 | 843,700 |
| 2026-06-16 | 178.27 | 181.22 | 177.75 | 179.52 | 179.52 | 635,200 |
| 2026-06-15 | 177.88 | 182.59 | 177.21 | 178.26 | 178.26 | 1,091,800 |
| 2026-06-12 | 176.51 | 177.49 | 172.43 | 174.84 | 174.84 | 574,500 |
| 2026-06-11 | 170.50 | 177.88 | 169.30 | 176.51 | 176.51 | 1,029,400 |
| 2026-06-10 | 177.73 | 179.21 | 169.99 | 170.50 | 170.50 | 1,155,000 |
| 2026-06-09 | 174.51 | 179.85 | 172.59 | 178.10 | 178.10 | 1,044,500 |
| 2026-06-08 | 167.55 | 173.29 | 167.08 | 172.05 | 172.05 | 1,010,900 |
| 2026-06-05 | 168.29 | 171.00 | 166.40 | 167.74 | 167.74 | 494,400 |
| 2026-06-04 | 164.90 | 168.42 | 164.07 | 168.29 | 168.29 | 979,600 |
| 2026-06-03 | 166.27 | 167.13 | 160.70 | 161.71 | 161.71 | 1,068,900 |
| 2026-06-02 | 169.77 | 173.47 | 165.99 | 166.69 | 166.69 | 901,900 |
| 2026-06-01 | 172.40 | 173.40 | 169.30 | 169.77 | 169.77 | 856,800 |
| 2026-05-29 | 173.79 | 177.66 | 171.92 | 174.95 | 174.95 | 1,154,900 |
| 2026-05-28 | 162.88 | 173.78 | 160.33 | 173.25 | 173.25 | 1,590,700 |
| 2026-05-27 | 164.80 | 167.50 | 161.43 | 162.88 | 162.88 | 1,553,300 |
| 2026-05-26 | 164.97 | 166.00 | 162.32 | 163.55 | 163.55 | 873,500 |
| 2026-05-22 | 162.90 | 165.48 | 161.17 | 163.61 | 163.61 | 844,500 |
| 2026-05-21 | 162.15 | 165.01 | 160.43 | 163.04 | 163.04 | 1,163,600 |
| 2026-05-20 | 155.16 | 163.95 | 151.58 | 163.38 | 163.38 | 1,518,200 |
| 2026-05-19 | 158.59 | 159.69 | 154.20 | 155.16 | 155.16 | 1,403,600 |
| 2026-05-18 | 158.02 | 161.22 | 155.90 | 158.78 | 158.78 | 982,700 |
| 2026-05-15 | 159.55 | 161.00 | 156.99 | 157.25 | 157.25 | 923,600 |
| 2026-05-14 | 161.40 | 163.59 | 159.85 | 160.53 | 160.53 | 633,700 |
| 2026-05-13 | 165.42 | 165.77 | 160.88 | 161.75 | 161.75 | 636,400 |
| 2026-05-12 | 164.78 | 167.65 | 163.60 | 165.79 | 165.79 | 630,600 |
| 2026-05-11 | 168.88 | 169.66 | 162.72 | 164.61 | 164.61 | 1,129,400 |
| 2026-05-08 | 168.39 | 169.18 | 163.29 | 168.78 | 168.78 | 835,800 |
| 2026-05-07 | 174.96 | 176.46 | 167.82 | 168.39 | 168.39 | 753,300 |
| 2026-05-06 | 169.47 | 174.96 | 168.73 | 173.94 | 173.94 | 768,400 |
| 2026-05-05 | 171.26 | 172.62 | 167.77 | 168.71 | 168.71 | 751,200 |
| 2026-05-04 | 175.73 | 178.12 | 171.27 | 171.88 | 171.88 | 703,600 |
| 2026-05-01 | 177.16 | 179.37 | 174.98 | 178.91 | 178.91 | 840,300 |
| 2026-04-30 | 177.00 | 177.11 | 167.46 | 176.01 | 176.01 | 1,932,700 |
| 2026-04-29 | 177.28 | 180.42 | 176.08 | 178.40 | 178.40 | 1,378,600 |
| 2026-04-28 | 183.76 | 183.76 | 174.62 | 177.28 | 177.28 | 1,705,600 |
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.