Align Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	575.48	587.49	563.59	567.62	567.62	1,150,000
2022-01-05	616.95	621.04	578.25	578.84	578.84	980,140
2022-01-04	645.86	652.19	617.37	623.50	623.50	552,090
2022-01-03	656.30	658.50	641.12	648.05	648.05	428,190
2021-12-31	659.47	674.89	655.62	657.18	657.18	464,250
2021-12-30	658.57	671.01	656.44	662.22	662.22	261,220
2021-12-29	649.92	660.00	649.92	653.34	653.34	231,790
2021-12-28	667.47	668.82	652.33	656.37	656.37	269,080
2021-12-27	656.72	663.62	651.79	661.07	661.07	257,350
2021-12-23	648.28	663.61	647.21	653.98	653.98	387,390
2021-12-22	623.20	646.59	616.87	645.89	645.89	377,800
2021-12-21	601.48	630.84	599.87	628.72	628.72	550,790
2021-12-20	597.83	599.95	581.29	593.94	593.94	544,030
2021-12-17	592.47	619.00	586.91	609.06	609.06	1,010,000
2021-12-16	610.01	611.32	592.41	595.06	595.06	830,160
2021-12-15	605.73	610.20	591.06	602.01	602.01	1,130,000
2021-12-14	620.20	631.82	598.92	605.73	605.73	668,830
2021-12-13	665.72	666.49	628.77	629.91	629.91	527,780
2021-12-10	672.56	683.83	660.59	668.12	668.12	394,370
2021-12-09	670.00	688.60	670.00	673.59	673.59	355,080
2021-12-08	670.27	676.94	663.67	675.22	675.22	303,750
2021-12-07	649.16	675.21	648.66	666.72	666.72	581,510
2021-12-06	622.00	641.28	615.00	638.92	638.92	470,800
2021-12-03	629.36	632.57	605.49	619.75	619.75	536,130
2021-12-02	602.80	628.73	595.07	624.93	624.93	732,930
2021-12-01	622.92	624.00	601.73	602.29	602.29	486,030
2021-11-30	632.61	638.94	607.47	611.53	611.53	972,840
2021-11-29	636.86	642.14	629.54	634.47	634.47	537,250
2021-11-26	653.20	654.15	627.00	634.22	634.22	444,530
2021-11-24	653.16	657.74	642.55	653.20	653.20	528,010
2021-11-23	665.97	666.47	650.40	657.26	657.26	419,780
2021-11-22	678.34	682.98	665.36	669.68	669.68	463,300
2021-11-19	685.55	691.96	679.18	683.29	683.29	433,580
2021-11-18	692.54	695.94	677.96	683.83	683.83	322,220
2021-11-17	689.06	698.81	680.34	692.32	692.32	348,890
2021-11-16	682.42	691.95	679.00	689.06	689.06	329,530
2021-11-15	692.06	692.06	674.51	680.19	680.19	325,180
2021-11-12	688.99	693.34	686.31	687.80	687.80	250,210
2021-11-11	696.99	697.89	681.66	685.91	685.91	340,030
2021-11-10	702.17	709.98	687.10	689.61	689.61	645,350
2021-11-09	711.18	713.33	699.48	711.02	711.02	779,500
2021-11-08	690.47	711.61	682.88	710.87	710.87	876,940
2021-11-05	680.40	687.27	675.43	687.19	687.19	383,170
2021-11-04	673.46	680.79	670.87	679.26	679.26	355,350
2021-11-03	667.06	675.75	657.87	673.61	673.61	425,960
2021-11-02	663.00	678.72	649.19	667.06	667.06	606,910
2021-11-01	631.50	667.10	631.50	661.46	661.46	1,250,000
2021-10-29	629.18	629.18	619.70	624.37	624.37	987,170
2021-10-28	658.39	662.00	607.28	631.80	631.80	1,930,000
2021-10-27	591.28	615.25	583.38	604.39	604.39	1,580,000
2021-10-26	594.66	603.34	586.80	593.30	593.30	793,930
2021-10-25	590.00	597.00	583.65	589.81	589.81	1,110,000
2021-10-22	599.00	600.15	586.90	590.56	590.56	877,420
2021-10-21	611.19	618.01	597.60	599.49	599.49	781,000
2021-10-20	597.06	608.73	592.52	608.20	608.20	532,770

← NewerPage 21 of 21 · 1,255 trading days

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.