Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	616.00	624.79	616.00	620.12	620.12	537,890
2021-04-22	621.52	627.53	609.75	615.31	615.31	447,450
2021-04-21	595.63	618.00	593.18	616.08	616.08	400,890
2021-04-20	603.85	604.50	588.29	596.20	596.20	371,670
2021-04-19	608.31	610.00	593.67	603.72	603.72	406,290
2021-04-16	607.14	608.00	599.02	606.33	606.33	428,860
2021-04-15	598.57	608.20	598.57	606.23	606.23	443,790
2021-04-14	595.70	604.16	589.26	594.93	594.93	395,600
2021-04-13	602.49	608.02	591.63	595.63	595.63	390,870
2021-04-12	593.59	602.07	585.66	601.11	601.11	524,260
2021-04-09	576.52	592.99	575.00	592.56	592.56	951,360
2021-04-08	558.87	577.92	556.82	575.75	575.75	826,800
2021-04-07	556.01	559.38	545.95	552.56	552.56	453,890
2021-04-06	551.54	563.96	547.56	553.84	553.84	650,200
2021-04-05	550.33	554.49	544.51	547.94	547.94	366,110
2021-04-01	546.24	557.15	544.00	545.05	545.05	610,220
2021-03-31	532.00	545.21	529.25	541.53	541.53	606,020
2021-03-30	516.22	526.11	511.13	524.33	524.33	518,350
2021-03-29	523.19	526.79	502.23	516.00	516.00	522,330
2021-03-26	518.81	528.78	511.97	528.34	528.34	546,990
2021-03-25	502.06	520.24	498.00	517.87	517.87	512,570
2021-03-24	521.00	522.49	504.58	506.17	506.17	498,920
2021-03-23	528.32	531.93	517.18	518.88	518.88	699,230
2021-03-22	532.34	538.91	528.19	530.60	530.60	639,600
2021-03-19	520.97	533.81	513.02	529.46	529.46	1,010,000
2021-03-18	527.91	533.41	512.25	514.36	514.36	1,010,000
2021-03-17	532.38	546.49	527.26	540.01	540.01	779,740
2021-03-16	566.41	566.65	539.11	542.54	542.54	482,020
2021-03-15	551.09	560.18	540.61	558.85	558.85	733,630
2021-03-12	538.65	538.65	529.22	536.44	536.44	428,370
2021-03-11	529.31	544.92	523.90	544.00	544.00	668,370
2021-03-10	527.44	534.82	509.21	511.79	511.79	661,270
2021-03-09	511.16	527.02	511.16	515.87	515.87	933,850
2021-03-08	532.28	538.20	494.45	496.07	496.07	945,550
2021-03-05	525.00	539.94	504.03	536.46	536.46	953,410
2021-03-04	523.70	535.21	510.00	520.45	520.45	1,050,000
2021-03-03	559.00	560.00	525.77	527.43	527.43	832,050
2021-03-02	565.00	576.35	558.00	563.21	563.21	933,310
2021-03-01	567.57	577.80	557.79	565.11	565.11	1,020,000
2021-02-26	561.46	574.98	554.20	567.11	567.11	1,110,000
2021-02-25	578.87	581.67	547.73	556.11	556.11	810,740
2021-02-24	560.13	577.44	553.84	573.26	573.26	647,620
2021-02-23	563.28	572.61	552.91	567.81	567.81	816,230
2021-02-22	590.37	596.89	578.12	579.54	579.54	616,200
2021-02-19	595.91	601.93	593.15	599.25	599.25	372,360
2021-02-18	596.07	600.09	584.55	594.99	594.99	288,070
2021-02-17	603.67	611.96	589.00	599.53	599.53	398,310
2021-02-16	612.69	615.76	604.07	614.21	614.21	404,580
2021-02-12	601.86	609.99	595.16	609.58	609.58	394,970
2021-02-11	611.77	611.77	591.15	599.00	599.00	469,250
2021-02-10	618.07	618.07	598.21	605.78	605.78	454,080
2021-02-09	601.39	618.84	601.39	615.00	615.00	426,860
2021-02-08	622.19	630.04	595.78	602.44	602.44	618,360
2021-02-05	622.09	624.54	614.01	620.45	620.45	656,640
2021-02-04	607.50	634.46	600.95	615.16	615.16	1,760,000
2021-02-03	557.49	557.49	541.17	546.18	546.18	756,260
2021-02-02	551.78	567.83	548.01	557.77	557.77	791,230
2021-02-01	539.93	544.74	527.02	543.05	543.05	538,520
2021-01-29	525.16	530.54	517.54	525.38	525.38	686,230
2021-01-28	509.36	547.57	509.36	536.58	536.58	681,740

← NewerPage 24 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.