Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	436.60	442.86	428.88	436.57	436.57	774,500
2020-10-28	447.81	450.48	439.00	439.51	439.51	801,820
2020-10-27	455.35	469.91	450.92	455.09	455.09	802,970
2020-10-26	462.73	475.37	447.93	454.51	454.51	1,640,000
2020-10-23	451.34	470.43	444.77	469.56	469.56	1,960,000
2020-10-22	424.32	459.00	424.00	453.23	453.23	5,120,000
2020-10-21	334.20	338.67	328.97	335.81	335.81	892,620
2020-10-20	330.14	339.68	327.91	334.60	334.60	565,400
2020-10-19	339.00	343.21	322.87	326.84	326.84	660,580
2020-10-16	338.89	343.00	335.08	336.52	336.52	548,880
2020-10-15	330.11	338.12	330.00	336.67	336.67	616,530
2020-10-14	333.53	337.20	328.39	333.10	333.10	555,450
2020-10-13	334.48	336.26	329.02	330.82	330.82	524,960
2020-10-12	334.99	339.77	330.90	335.75	335.75	603,840
2020-10-09	331.39	331.86	325.18	328.64	328.64	384,160
2020-10-08	325.59	328.56	321.86	327.57	327.57	346,170
2020-10-07	320.40	327.09	320.40	323.62	323.62	488,490
2020-10-06	322.19	327.91	315.24	316.08	316.08	499,650
2020-10-05	317.63	320.31	312.72	319.51	319.51	645,810
2020-10-02	312.02	319.13	310.03	314.89	314.89	544,640
2020-10-01	333.64	333.64	313.86	317.61	317.61	857,290
2020-09-30	322.56	332.88	320.29	327.36	327.36	687,030
2020-09-29	323.90	328.92	320.00	320.17	320.17	452,370
2020-09-28	324.93	328.78	320.99	322.86	322.86	522,070
2020-09-25	310.03	320.95	307.17	317.93	317.93	479,840
2020-09-24	306.15	316.43	297.44	311.88	311.88	734,200
2020-09-23	322.04	325.00	307.38	308.32	308.32	578,790
2020-09-22	326.76	327.02	313.98	322.57	322.57	492,730
2020-09-21	314.79	322.56	302.04	322.30	322.30	642,600
2020-09-18	329.60	333.13	314.97	320.97	320.97	909,220
2020-09-17	323.37	329.26	319.02	328.03	328.03	620,470
2020-09-16	338.23	340.29	328.74	329.86	329.86	610,580
2020-09-15	326.93	339.73	324.73	335.24	335.24	795,970
2020-09-14	319.49	326.60	319.49	323.46	323.46	454,160
2020-09-11	328.95	333.00	314.00	317.66	317.66	746,210
2020-09-10	324.06	333.07	323.99	327.95	327.95	1,090,000
2020-09-09	310.07	328.84	310.07	323.92	323.92	946,220
2020-09-08	299.99	313.81	299.03	309.22	309.22	916,300
2020-09-04	318.00	318.00	299.33	309.00	309.00	837,480
2020-09-03	324.45	325.00	310.68	314.52	314.52	810,970
2020-09-02	307.72	324.88	306.64	324.43	324.43	870,860
2020-09-01	297.10	307.25	293.33	305.43	305.43	714,020
2020-08-31	300.21	300.94	295.03	296.98	296.98	575,220
2020-08-28	306.00	306.24	299.80	300.58	300.58	418,790
2020-08-27	300.27	310.35	299.26	305.64	305.64	739,040
2020-08-26	294.12	301.93	291.23	300.70	300.70	673,760
2020-08-25	296.03	297.27	289.52	296.68	296.68	580,510
2020-08-24	297.31	303.35	293.13	295.08	295.08	624,260
2020-08-21	296.27	299.84	293.63	294.29	294.29	464,020
2020-08-20	300.00	302.10	295.23	297.25	297.25	449,260
2020-08-19	307.48	308.45	301.07	301.51	301.51	398,170
2020-08-18	310.87	311.00	304.58	306.07	306.07	431,200
2020-08-17	310.67	314.89	308.82	309.52	309.52	590,220
2020-08-14	311.01	312.89	305.71	306.96	306.96	334,250
2020-08-13	308.56	316.28	306.99	312.22	312.22	443,620
2020-08-12	306.27	309.75	303.88	307.98	307.98	360,570
2020-08-11	304.95	311.43	302.60	304.13	304.13	698,670
2020-08-10	305.37	307.21	298.86	302.90	302.90	550,360
2020-08-07	301.10	309.10	299.99	305.81	305.81	818,560
2020-08-06	294.52	301.90	292.34	301.80	301.80	632,670

← NewerPage 26 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.