Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	519.33	527.69	507.77	509.64	509.64	859,150
2021-01-26	541.27	545.00	530.06	535.10	535.10	469,690
2021-01-25	533.39	540.74	510.11	539.47	539.47	568,830
2021-01-22	546.85	546.85	531.17	534.08	534.08	690,690
2021-01-21	563.97	565.32	543.32	543.81	543.81	402,810
2021-01-20	568.84	575.92	560.07	564.37	564.37	401,960
2021-01-19	574.72	574.72	545.08	557.41	557.41	606,960
2021-01-15	553.19	569.66	548.00	567.23	567.23	551,690
2021-01-14	546.51	561.12	543.01	554.64	554.64	304,710
2021-01-13	551.26	553.76	543.91	551.14	551.14	322,020
2021-01-12	552.34	562.39	548.41	552.88	552.88	329,000
2021-01-11	565.01	566.10	551.83	557.04	557.04	351,820
2021-01-08	561.63	579.50	559.00	570.53	570.53	464,240
2021-01-07	547.78	561.35	544.27	558.36	558.36	513,890
2021-01-06	534.33	546.48	531.46	540.39	540.39	429,020
2021-01-05	526.97	544.07	526.77	543.65	543.65	344,820
2021-01-04	549.61	560.00	519.70	526.46	526.46	602,430
2020-12-31	526.87	535.40	523.33	534.38	534.38	320,900
2020-12-30	522.29	527.97	519.75	524.32	524.32	250,190
2020-12-29	524.92	525.77	512.80	520.45	520.45	223,690
2020-12-28	532.32	532.74	518.84	520.86	520.86	246,910
2020-12-24	528.14	529.21	521.13	528.03	528.03	163,670
2020-12-23	540.52	543.65	524.99	525.00	525.00	308,170
2020-12-22	531.99	536.60	527.60	536.59	536.59	435,620
2020-12-21	518.09	531.60	513.34	530.71	530.71	449,550
2020-12-18	533.01	535.00	521.65	529.92	529.92	896,740
2020-12-17	522.00	527.25	516.95	526.72	526.72	536,020
2020-12-16	511.08	520.38	510.27	516.34	516.34	399,340
2020-12-15	511.80	519.06	502.60	516.30	516.30	347,310
2020-12-14	510.90	522.34	502.31	504.31	504.31	426,950
2020-12-11	507.00	509.50	498.26	507.08	507.08	305,930
2020-12-10	506.89	511.32	499.57	508.39	508.39	376,780
2020-12-09	516.24	520.88	507.30	509.01	509.01	463,670
2020-12-08	516.75	518.17	509.27	515.76	515.76	458,110
2020-12-07	521.90	524.61	515.50	517.71	517.71	533,200
2020-12-04	511.96	524.88	510.32	521.72	521.72	635,240
2020-12-03	506.24	516.29	505.30	511.00	511.00	583,550
2020-12-02	496.57	507.64	491.79	505.48	505.48	553,170
2020-12-01	487.46	508.96	485.60	500.10	500.10	1,160,000
2020-11-30	472.40	483.88	471.31	481.29	481.29	1,110,000
2020-11-27	470.92	477.17	468.14	475.50	475.50	249,760
2020-11-25	470.69	474.61	465.76	473.69	473.69	415,830
2020-11-24	483.01	486.00	465.46	475.10	475.10	634,030
2020-11-23	452.15	479.54	449.46	476.58	476.58	814,680
2020-11-20	443.39	452.57	439.86	446.45	446.45	560,110
2020-11-19	443.54	447.14	439.71	441.35	441.35	408,920
2020-11-18	449.06	455.15	442.87	444.61	444.61	509,100
2020-11-17	452.00	456.40	444.75	451.38	451.38	516,480
2020-11-16	463.24	466.75	450.89	457.17	457.17	481,040
2020-11-13	455.77	461.17	452.25	457.26	457.26	421,540
2020-11-12	455.72	464.85	449.03	452.76	452.76	621,530
2020-11-11	464.70	469.59	456.48	461.78	461.78	544,050
2020-11-10	484.48	484.48	457.61	464.32	464.32	742,130
2020-11-09	501.00	507.05	476.79	476.99	476.99	957,640
2020-11-06	490.45	491.50	476.12	477.85	477.85	664,500
2020-11-05	486.47	498.67	486.47	491.91	491.91	891,120
2020-11-04	472.23	484.50	471.01	483.46	483.46	960,320
2020-11-03	460.23	465.66	453.16	465.01	465.01	799,470
2020-11-02	432.10	458.44	430.37	458.44	458.44	1,250,000
2020-10-30	432.00	435.90	417.36	426.08	426.08	767,480

← NewerPage 25 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.