Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	596.04	620.37	589.24	615.71	615.71	663,940
2021-07-19	609.37	609.37	591.56	595.56	595.56	679,790
2021-07-16	623.39	628.35	613.52	616.12	616.12	472,710
2021-07-15	633.89	638.27	609.36	621.70	621.70	701,060
2021-07-14	647.50	653.86	631.73	635.09	635.09	488,180
2021-07-13	642.86	647.83	636.45	642.40	642.40	400,470
2021-07-12	631.70	644.89	623.75	642.86	642.86	573,890
2021-07-09	621.92	638.48	613.71	627.19	627.19	610,110
2021-07-08	604.93	620.53	598.02	616.79	616.79	410,770
2021-07-07	609.01	617.27	604.01	612.22	612.22	370,800
2021-07-06	624.04	626.96	592.13	604.67	604.67	847,020
2021-07-02	624.81	625.36	615.36	624.17	624.17	372,770
2021-07-01	609.31	619.04	607.59	618.96	618.96	658,900
2021-06-30	608.73	616.08	603.54	611.00	611.00	508,800
2021-06-29	623.00	624.55	611.57	612.80	612.80	427,490
2021-06-28	618.45	629.35	614.43	621.52	621.52	574,920
2021-06-25	623.00	625.65	607.32	614.98	614.98	2,120,000
2021-06-24	609.64	627.44	608.00	617.39	617.39	837,700
2021-06-23	602.39	608.61	596.00	605.82	605.82	574,900
2021-06-22	611.51	611.81	598.11	604.71	604.71	618,240
2021-06-21	604.94	615.18	597.84	611.54	611.54	549,410
2021-06-18	609.78	617.11	599.34	601.64	601.64	993,980
2021-06-17	596.80	616.66	595.82	613.33	613.33	600,080
2021-06-16	599.20	601.88	587.59	599.60	599.60	414,390
2021-06-15	609.38	613.15	596.11	600.05	600.05	398,520
2021-06-14	613.59	614.95	601.20	605.77	605.77	381,740
2021-06-11	611.99	615.80	605.64	611.54	611.54	345,100
2021-06-10	585.81	612.56	582.55	612.15	612.15	585,570
2021-06-09	593.00	595.65	583.67	585.50	585.50	326,380
2021-06-08	582.08	591.94	579.15	589.76	589.76	337,090
2021-06-07	579.44	585.95	575.29	580.27	580.27	438,620
2021-06-04	574.45	586.00	572.53	582.35	582.35	511,270
2021-06-03	567.28	576.56	563.87	566.96	566.96	517,770
2021-06-02	592.82	592.82	573.85	575.49	575.49	463,040
2021-06-01	592.44	596.76	585.11	593.48	593.48	611,880
2021-05-28	605.00	609.14	589.73	590.15	590.15	358,450
2021-05-27	595.00	603.17	586.51	599.77	599.77	878,170
2021-05-26	593.00	599.49	591.26	596.69	596.69	455,780
2021-05-25	605.15	610.49	592.95	594.95	594.95	449,060
2021-05-24	596.90	611.00	594.10	604.45	604.45	514,540
2021-05-21	594.10	601.39	587.81	591.75	591.75	543,990
2021-05-20	575.00	590.53	574.19	587.90	587.90	444,530
2021-05-19	557.42	572.31	551.01	571.49	571.49	502,450
2021-05-18	567.10	582.71	565.51	569.50	569.50	653,360
2021-05-17	562.10	567.53	554.97	559.52	559.52	369,940
2021-05-14	562.55	572.50	555.97	569.04	569.04	366,970
2021-05-13	557.58	559.95	546.02	553.62	553.62	421,090
2021-05-12	553.42	557.58	547.51	548.64	548.64	651,060
2021-05-11	539.91	570.12	536.23	566.26	566.26	823,990
2021-05-10	596.16	596.16	551.28	554.50	554.50	866,670
2021-05-07	586.08	604.00	586.08	598.34	598.34	694,790
2021-05-06	568.69	584.95	560.58	584.72	584.72	705,850
2021-05-05	587.00	587.24	568.26	569.25	569.25	608,990
2021-05-04	594.18	594.18	560.50	582.15	582.15	1,100,000
2021-05-03	599.14	610.12	595.60	599.77	599.77	633,180
2021-04-30	597.76	615.75	594.22	595.53	595.53	660,360
2021-04-29	643.16	647.20	590.44	604.34	604.34	1,260,000
2021-04-28	616.12	623.11	611.65	613.36	613.36	549,190
2021-04-27	620.41	625.79	613.73	621.76	621.76	365,440
2021-04-26	620.98	625.61	613.55	617.24	617.24	419,090

← NewerPage 23 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.