Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	207.71	217.65	206.43	214.30	214.30	941,560
2020-05-08	217.29	217.76	207.02	210.03	210.03	844,240
2020-05-07	218.41	221.99	210.50	213.50	213.50	1,260,000
2020-05-06	210.31	218.58	209.02	215.93	215.93	1,130,000
2020-05-05	214.81	219.99	207.58	208.61	208.61	1,340,000
2020-05-04	199.40	210.31	197.13	210.14	210.14	1,160,000
2020-05-01	208.08	209.02	201.01	203.26	203.26	1,340,000
2020-04-30	215.00	219.94	206.40	214.85	214.85	2,500,000
2020-04-29	206.41	227.44	205.60	220.58	220.58	2,180,000
2020-04-28	201.52	208.00	198.25	203.51	203.51	1,450,000
2020-04-27	193.45	196.99	192.41	196.67	196.67	1,010,000
2020-04-24	189.71	194.22	186.65	191.97	191.97	829,460
2020-04-23	190.34	195.99	187.76	188.57	188.57	1,010,000
2020-04-22	190.90	197.26	187.64	190.03	190.03	1,120,000
2020-04-21	191.08	193.82	184.67	187.26	187.26	1,050,000
2020-04-20	189.77	205.00	188.39	196.71	196.71	1,390,000
2020-04-17	188.37	193.38	183.99	193.00	193.00	1,340,000
2020-04-16	185.77	187.57	178.70	180.34	180.34	1,110,000
2020-04-15	182.11	186.87	181.17	183.83	183.83	920,450
2020-04-14	189.11	193.44	187.04	190.00	190.00	885,260
2020-04-13	189.34	190.43	178.90	185.72	185.72	1,070,000
2020-04-09	183.87	197.99	181.86	193.19	193.19	1,770,000
2020-04-08	176.84	185.94	174.43	184.41	184.41	1,810,000
2020-04-07	189.70	194.74	172.44	174.55	174.55	1,500,000
2020-04-06	167.05	177.88	164.04	176.74	176.74	1,580,000
2020-04-03	151.37	158.96	151.37	154.20	154.20	1,460,000
2020-04-02	155.07	160.70	150.38	152.07	152.07	1,320,000
2020-04-01	164.09	170.62	153.19	157.20	157.20	1,510,000
2020-03-31	177.99	182.54	169.76	173.95	173.95	1,270,000
2020-03-30	174.69	180.79	170.33	179.92	179.92	1,220,000
2020-03-27	182.00	182.00	173.39	177.04	177.04	1,170,000
2020-03-26	186.77	200.32	185.14	191.64	191.64	1,530,000
2020-03-25	170.37	194.33	169.01	183.68	183.68	2,140,000
2020-03-24	148.63	165.72	147.08	165.28	165.28	1,480,000
2020-03-23	146.25	148.66	133.00	137.72	137.72	1,630,000
2020-03-20	144.95	157.94	142.62	144.82	144.82	1,760,000
2020-03-19	144.99	146.45	128.26	142.23	142.23	1,830,000
2020-03-18	159.44	161.36	135.47	145.76	145.76	1,610,000
2020-03-17	165.43	171.68	147.08	169.25	169.25	1,880,000
2020-03-16	170.65	172.90	161.38	161.72	161.72	1,510,000
2020-03-13	190.00	195.97	179.05	195.88	195.88	1,240,000
2020-03-12	182.23	194.40	174.56	180.12	180.12	1,870,000
2020-03-11	221.43	223.15	199.46	202.18	202.18	1,590,000
2020-03-10	221.56	229.67	216.85	228.16	228.16	1,010,000
2020-03-09	209.26	221.50	202.95	216.84	216.84	1,310,000
2020-03-06	219.77	226.58	218.80	225.17	225.17	1,060,000
2020-03-05	229.54	236.58	226.52	230.69	230.69	1,100,000
2020-03-04	228.32	234.99	225.14	234.70	234.70	924,350
2020-03-03	229.44	238.68	222.00	224.56	224.56	1,070,000
2020-03-02	218.91	230.49	212.94	230.22	230.22	1,330,000
2020-02-28	215.33	220.47	211.01	218.35	218.35	1,740,000
2020-02-27	222.25	234.40	217.07	223.97	223.97	1,050,000
2020-02-26	232.69	236.69	226.75	227.54	227.54	720,370
2020-02-25	241.45	242.51	229.25	229.61	229.61	1,130,000
2020-02-24	245.36	248.99	238.50	240.11	240.11	1,370,000
2020-02-21	270.80	270.80	258.50	260.26	260.26	791,750
2020-02-20	277.24	277.24	270.00	272.49	272.49	584,390
2020-02-19	271.26	277.68	271.26	277.15	277.15	524,150
2020-02-18	273.00	273.50	264.70	269.93	269.93	639,330
2020-02-14	274.25	277.48	270.03	274.95	274.95	732,910

← NewerPage 28 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.