Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	608.61	608.61	572.51	596.22	596.22	2,040,000
2021-10-12	632.00	632.38	621.87	627.43	627.43	505,700
2021-10-11	638.00	644.28	631.14	631.85	631.85	252,320
2021-10-08	663.97	664.45	641.82	643.56	643.56	258,330
2021-10-07	653.62	671.90	653.62	661.41	661.41	488,400
2021-10-06	640.60	651.35	638.59	650.65	650.65	369,850
2021-10-05	643.81	657.16	642.19	648.58	648.58	496,510
2021-10-04	658.60	659.38	637.56	640.40	640.40	520,800
2021-10-01	672.00	674.95	648.20	662.06	662.06	566,580
2021-09-30	684.62	684.62	665.41	665.43	665.43	433,590
2021-09-29	679.40	683.12	671.44	673.06	673.06	356,680
2021-09-28	692.07	692.73	672.65	677.32	677.32	496,100
2021-09-27	716.59	720.07	693.39	701.04	701.04	473,430
2021-09-24	718.47	726.29	715.29	725.24	725.24	272,050
2021-09-23	723.00	737.45	720.18	727.11	727.11	349,710
2021-09-22	713.31	725.27	701.21	716.61	716.61	447,940
2021-09-21	717.14	721.00	704.61	709.15	709.15	646,870
2021-09-20	708.02	713.68	698.03	709.64	709.64	684,130
2021-09-17	728.90	730.61	715.00	719.38	719.38	834,240
2021-09-16	712.98	731.20	710.35	728.29	728.29	656,930
2021-09-15	706.06	713.85	692.23	710.31	710.31	844,000
2021-09-14	718.36	724.64	703.60	706.45	706.45	441,120
2021-09-13	726.54	726.54	695.63	710.68	710.68	502,850
2021-09-10	730.22	731.24	718.75	720.67	720.67	344,380
2021-09-09	734.46	735.17	723.78	726.41	726.41	422,770
2021-09-08	716.98	733.33	715.12	729.92	729.92	503,910
2021-09-07	719.80	720.51	706.00	716.21	716.21	439,360
2021-09-03	729.87	729.87	711.98	721.50	721.50	356,640
2021-09-02	721.59	731.72	719.00	729.03	729.03	384,330
2021-09-01	713.14	719.83	708.79	718.72	718.72	431,070
2021-08-31	702.01	710.67	700.28	709.00	709.00	497,720
2021-08-30	706.42	712.80	698.68	702.11	702.11	351,100
2021-08-27	699.32	709.15	696.00	701.85	701.85	384,480
2021-08-26	714.65	717.75	692.90	696.56	696.56	540,590
2021-08-25	713.25	721.45	711.72	716.90	716.90	526,470
2021-08-24	696.34	715.74	696.34	712.84	712.84	602,500
2021-08-23	687.38	699.53	686.86	697.50	697.50	417,800
2021-08-20	681.40	684.26	672.81	681.57	681.57	292,940
2021-08-19	671.03	685.53	669.64	679.86	679.86	359,120
2021-08-18	680.82	690.96	672.73	675.26	675.26	475,030
2021-08-17	690.78	690.78	669.31	680.89	680.89	610,340
2021-08-16	684.20	690.84	681.19	690.75	690.75	310,600
2021-08-13	700.86	704.85	685.69	691.19	691.19	398,020
2021-08-12	687.72	705.84	683.59	704.27	704.27	480,270
2021-08-11	690.23	692.12	676.24	687.78	687.78	416,800
2021-08-10	689.57	691.81	674.19	687.38	687.38	513,650
2021-08-09	693.50	695.00	684.90	686.56	686.56	331,030
2021-08-06	696.74	700.79	684.00	693.67	693.67	656,810
2021-08-05	711.00	714.15	694.12	699.22	699.22	553,260
2021-08-04	698.90	712.98	698.58	708.01	708.01	520,650
2021-08-03	700.42	706.07	687.55	701.34	701.34	706,980
2021-08-02	700.00	713.70	695.60	700.00	700.00	871,750
2021-07-30	675.60	697.87	673.00	695.80	695.80	967,560
2021-07-29	634.36	682.59	634.00	676.98	676.98	1,580,000
2021-07-28	624.14	630.00	616.58	621.87	621.87	548,230
2021-07-27	632.74	638.20	617.67	625.51	625.51	489,800
2021-07-26	636.01	636.62	623.56	635.58	635.58	577,960
2021-07-23	624.90	640.41	624.90	638.28	638.28	412,240
2021-07-22	623.39	628.99	615.92	627.92	627.92	358,830
2021-07-21	615.53	621.47	603.50	619.65	619.65	627,270

← NewerPage 22 of 79 · 4,731 trading daysOlder →

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.