Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 445.43 | 451.18 | 439.22 | 445.39 | 445.39 | 537,420 |
| 2022-04-01 | 439.42 | 448.13 | 438.95 | 446.41 | 446.41 | 693,200 |
| 2022-03-31 | 444.96 | 451.61 | 435.78 | 436.00 | 436.00 | 696,330 |
| 2022-03-30 | 449.65 | 450.32 | 437.97 | 442.17 | 442.17 | 494,070 |
| 2022-03-29 | 442.57 | 458.25 | 441.42 | 452.94 | 452.94 | 821,890 |
| 2022-03-28 | 435.08 | 438.31 | 426.59 | 434.00 | 434.00 | 546,700 |
| 2022-03-25 | 439.05 | 439.99 | 418.67 | 430.44 | 430.44 | 678,950 |
| 2022-03-24 | 438.85 | 438.85 | 422.20 | 436.26 | 436.26 | 794,240 |
| 2022-03-23 | 451.22 | 452.73 | 435.77 | 437.06 | 437.06 | 622,560 |
| 2022-03-22 | 434.81 | 461.79 | 434.81 | 457.03 | 457.03 | 919,160 |
| 2022-03-21 | 436.43 | 446.79 | 423.92 | 432.47 | 432.47 | 664,070 |
| 2022-03-18 | 426.01 | 444.23 | 421.07 | 442.87 | 442.87 | 1,070,000 |
| 2022-03-17 | 417.66 | 427.35 | 414.01 | 425.48 | 425.48 | 626,200 |
| 2022-03-16 | 402.34 | 421.01 | 400.01 | 420.65 | 420.65 | 1,070,000 |
| 2022-03-15 | 381.09 | 392.63 | 375.00 | 390.73 | 390.73 | 1,710,000 |
| 2022-03-14 | 403.21 | 403.21 | 372.62 | 378.09 | 378.09 | 2,020,000 |
| 2022-03-11 | 438.16 | 438.16 | 400.00 | 400.67 | 400.67 | 957,110 |
| 2022-03-10 | 428.27 | 434.81 | 417.00 | 430.09 | 430.09 | 532,710 |
| 2022-03-09 | 433.22 | 444.84 | 426.31 | 442.05 | 442.05 | 694,360 |
| 2022-03-08 | 430.00 | 433.00 | 411.80 | 415.01 | 415.01 | 1,150,000 |
| 2022-03-07 | 464.00 | 468.80 | 434.64 | 435.57 | 435.57 | 1,080,000 |
| 2022-03-04 | 474.78 | 475.15 | 452.98 | 464.48 | 464.48 | 755,750 |
| 2022-03-03 | 501.22 | 502.24 | 475.37 | 477.45 | 477.45 | 655,910 |
| 2022-03-02 | 505.17 | 505.20 | 481.82 | 496.14 | 496.14 | 581,360 |
| 2022-03-01 | 508.73 | 509.83 | 490.93 | 500.97 | 500.97 | 614,880 |
| 2022-02-28 | 503.94 | 513.12 | 499.31 | 511.46 | 511.46 | 592,640 |
| 2022-02-25 | 506.21 | 512.88 | 497.22 | 512.56 | 512.56 | 460,430 |
| 2022-02-24 | 468.58 | 511.50 | 464.01 | 509.15 | 509.15 | 986,310 |
| 2022-02-23 | 496.33 | 501.51 | 481.25 | 482.66 | 482.66 | 631,780 |
| 2022-02-22 | 492.56 | 510.86 | 490.01 | 494.11 | 494.11 | 698,380 |
| 2022-02-18 | 504.03 | 510.64 | 494.74 | 498.65 | 498.65 | 645,810 |
| 2022-02-17 | 521.01 | 523.71 | 501.06 | 501.76 | 501.76 | 619,350 |
| 2022-02-16 | 526.17 | 529.49 | 514.23 | 526.38 | 526.38 | 534,930 |
| 2022-02-15 | 515.00 | 528.95 | 513.38 | 528.24 | 528.24 | 674,970 |
| 2022-02-14 | 510.53 | 514.55 | 500.18 | 505.67 | 505.67 | 550,910 |
| 2022-02-11 | 528.38 | 534.47 | 505.50 | 509.10 | 509.10 | 1,160,000 |
| 2022-02-10 | 525.99 | 552.00 | 524.19 | 532.36 | 532.36 | 1,060,000 |
| 2022-02-09 | 522.31 | 548.99 | 522.31 | 545.94 | 545.94 | 1,250,000 |
| 2022-02-08 | 496.15 | 516.72 | 491.00 | 515.49 | 515.49 | 913,700 |
| 2022-02-07 | 490.00 | 509.40 | 489.08 | 500.22 | 500.22 | 864,460 |
| 2022-02-04 | 496.89 | 497.36 | 474.27 | 489.86 | 489.86 | 1,470,000 |
| 2022-02-03 | 480.36 | 518.00 | 479.47 | 503.31 | 503.31 | 1,890,000 |
| 2022-02-02 | 511.24 | 521.84 | 498.00 | 505.62 | 505.62 | 1,590,000 |
| 2022-02-01 | 494.18 | 510.45 | 494.18 | 508.56 | 508.56 | 898,540 |
| 2022-01-31 | 479.22 | 498.68 | 478.00 | 494.96 | 494.96 | 1,350,000 |
| 2022-01-28 | 454.72 | 467.49 | 442.37 | 463.96 | 463.96 | 1,040,000 |
| 2022-01-27 | 467.70 | 476.76 | 451.62 | 455.62 | 455.62 | 848,650 |
| 2022-01-26 | 475.00 | 491.48 | 451.62 | 457.36 | 457.36 | 876,860 |
| 2022-01-25 | 464.05 | 477.79 | 458.07 | 467.99 | 467.99 | 1,080,000 |
| 2022-01-24 | 453.74 | 475.32 | 432.09 | 474.43 | 474.43 | 1,090,000 |
| 2022-01-21 | 486.49 | 488.67 | 462.32 | 462.78 | 462.78 | 1,060,000 |
| 2022-01-20 | 502.27 | 518.41 | 489.80 | 490.71 | 490.71 | 710,520 |
| 2022-01-19 | 491.79 | 506.99 | 486.11 | 497.59 | 497.59 | 1,350,000 |
| 2022-01-18 | 509.25 | 511.99 | 487.49 | 489.56 | 489.56 | 1,390,000 |
| 2022-01-14 | 519.93 | 529.41 | 510.83 | 524.63 | 524.63 | 809,490 |
| 2022-01-13 | 542.67 | 547.97 | 523.01 | 524.78 | 524.78 | 913,980 |
| 2022-01-12 | 562.24 | 562.26 | 534.52 | 539.47 | 539.47 | 841,160 |
| 2022-01-11 | 547.45 | 561.56 | 535.32 | 559.64 | 559.64 | 1,050,000 |
| 2022-01-10 | 533.02 | 549.56 | 524.34 | 548.91 | 548.91 | 1,390,000 |
| 2022-01-07 | 567.13 | 567.13 | 545.86 | 546.99 | 546.99 | 1,190,000 |
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.