Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	289.69	299.35	288.44	298.51	298.51	719,790
2020-08-04	286.65	289.29	279.83	288.27	288.27	822,600
2020-08-03	294.01	294.91	287.01	287.36	287.36	627,390
2020-07-31	297.43	297.60	288.53	293.82	293.82	579,000
2020-07-30	296.83	296.83	289.73	296.13	296.13	751,770
2020-07-29	299.07	306.49	299.07	300.24	300.24	816,880
2020-07-28	306.75	307.02	299.11	299.11	299.11	448,510
2020-07-27	296.00	309.41	295.00	308.75	308.75	649,310
2020-07-24	298.06	303.30	293.93	298.14	298.14	796,580
2020-07-23	305.49	313.91	296.89	299.05	299.05	2,350,000
2020-07-22	315.00	319.34	314.57	317.97	317.97	840,500
2020-07-21	316.12	319.20	312.19	315.33	315.33	690,400
2020-07-20	310.47	315.46	309.04	312.97	312.97	931,150
2020-07-17	312.83	326.36	310.33	322.30	322.30	1,000,000
2020-07-16	306.13	312.87	306.13	309.00	309.00	666,320
2020-07-15	305.17	320.80	303.34	314.30	314.30	1,870,000
2020-07-14	269.78	299.90	268.87	299.62	299.62	1,600,000
2020-07-13	274.93	279.46	269.45	270.24	270.24	646,160
2020-07-10	273.60	274.00	269.93	273.29	273.29	764,180
2020-07-09	278.67	279.81	268.77	274.08	274.08	591,290
2020-07-08	275.92	278.84	272.69	278.39	278.39	551,660
2020-07-07	281.88	284.49	274.41	274.71	274.71	449,370
2020-07-06	285.63	288.07	280.00	282.44	282.44	787,740
2020-07-02	279.15	285.60	276.65	279.93	279.93	696,280
2020-07-01	275.95	280.61	272.56	273.84	273.84	690,280
2020-06-30	266.67	275.76	264.42	274.44	274.44	862,490
2020-06-29	265.34	268.00	259.16	266.48	266.48	594,420
2020-06-26	258.03	265.90	254.69	263.14	263.14	1,450,000
2020-06-25	254.80	258.25	251.46	257.43	257.43	693,540
2020-06-24	262.14	265.28	253.60	257.65	257.65	988,990
2020-06-23	263.55	268.76	263.30	267.41	267.41	735,460
2020-06-22	261.04	262.31	255.79	260.50	260.50	641,520
2020-06-19	269.06	271.06	257.05	260.91	260.91	1,060,000
2020-06-18	260.03	268.00	258.84	264.61	264.61	774,820
2020-06-17	267.45	268.00	261.41	262.21	262.21	499,570
2020-06-16	268.10	272.14	260.29	264.79	264.79	804,550
2020-06-15	244.13	259.77	242.00	258.80	258.80	738,780
2020-06-12	250.64	257.34	243.94	251.40	251.40	1,310,000
2020-06-11	254.42	254.42	237.44	238.28	238.28	1,580,000
2020-06-10	280.45	282.98	267.02	267.56	267.56	1,280,000
2020-06-09	286.00	287.44	279.51	279.71	279.71	1,320,000
2020-06-08	285.29	291.83	285.29	289.75	289.75	1,210,000
2020-06-05	267.85	288.88	267.05	288.21	288.21	1,900,000
2020-06-04	265.84	270.81	258.97	260.07	260.07	913,920
2020-06-03	265.00	272.94	263.13	268.35	268.35	875,440
2020-06-02	253.07	263.80	251.00	263.79	263.79	1,250,000
2020-06-01	247.34	250.85	243.80	250.55	250.55	804,080
2020-05-29	247.67	252.85	242.60	245.62	245.62	1,460,000
2020-05-28	253.72	254.86	248.34	249.18	249.18	855,040
2020-05-27	251.90	252.36	238.88	251.41	251.41	1,100,000
2020-05-26	252.30	255.65	244.65	247.90	247.90	1,220,000
2020-05-22	237.23	245.50	235.35	243.74	243.74	967,890
2020-05-21	235.00	240.09	232.23	235.96	235.96	871,370
2020-05-20	227.98	240.72	226.15	236.02	236.02	1,380,000
2020-05-19	229.42	229.98	224.29	224.37	224.37	1,150,000
2020-05-18	213.17	234.04	213.17	229.42	229.42	1,830,000
2020-05-15	200.05	205.53	200.05	203.67	203.67	950,770
2020-05-14	195.97	206.25	195.86	206.09	206.09	883,960
2020-05-13	204.19	205.07	197.54	200.98	200.98	1,170,000
2020-05-12	216.37	216.64	206.44	206.45	206.45	1,070,000

← NewerPage 27 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.