Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	274.25	277.48	270.03	274.95	274.95	732,910
2020-02-13	271.11	275.20	265.47	272.97	272.97	545,810
2020-02-12	265.18	276.11	265.18	273.61	273.61	863,030
2020-02-11	259.51	265.85	259.29	264.46	264.46	591,200
2020-02-10	257.75	259.35	253.21	259.03	259.03	766,890
2020-02-07	265.00	265.00	258.09	258.67	258.67	609,930
2020-02-06	267.99	267.99	261.44	266.76	266.76	714,070
2020-02-05	260.05	269.34	258.00	267.50	267.50	1,130,000
2020-02-04	256.93	257.86	254.12	256.52	256.52	994,220
2020-02-03	257.50	259.62	251.88	253.02	253.02	1,140,000
2020-01-31	260.96	261.49	251.52	257.10	257.10	1,210,000
2020-01-30	248.74	264.45	248.35	262.89	262.89	1,830,000
2020-01-29	266.19	268.92	261.51	261.60	261.60	1,400,000
2020-01-28	265.81	268.68	262.56	267.82	267.82	690,380
2020-01-27	264.00	264.42	252.50	260.91	260.91	1,030,000
2020-01-24	272.11	278.39	269.43	269.98	269.98	964,380
2020-01-23	280.01	280.01	269.61	270.78	270.78	982,290
2020-01-22	274.89	281.80	274.89	279.31	279.31	832,670
2020-01-21	280.56	282.00	272.29	273.17	273.17	858,180
2020-01-17	285.69	287.77	278.64	280.70	280.70	793,450
2020-01-16	271.84	285.24	271.84	285.03	285.03	959,380
2020-01-15	285.69	287.25	269.46	274.10	274.10	1,570,000
2020-01-14	286.18	294.91	282.01	287.61	287.61	1,080,000
2020-01-13	295.65	299.87	293.07	298.07	298.07	468,620
2020-01-10	297.21	299.06	292.63	293.33	293.33	589,180
2020-01-09	290.77	301.65	290.00	296.54	296.54	1,330,000
2020-01-08	284.14	287.69	281.00	286.00	286.00	602,660
2020-01-07	285.92	286.45	281.47	283.06	283.06	523,910
2020-01-06	276.68	286.18	276.40	285.88	285.88	775,780
2020-01-03	279.10	282.02	278.68	280.44	280.44	488,780
2020-01-02	281.20	284.14	278.61	283.68	283.68	766,210
2019-12-31	275.17	280.68	275.17	279.04	279.04	548,700
2019-12-30	277.83	279.33	274.71	275.63	275.63	429,500
2019-12-27	278.75	279.90	275.21	277.64	277.64	332,150
2019-12-26	277.43	279.54	276.16	278.26	278.26	258,480
2019-12-24	276.92	278.82	274.62	277.89	277.89	200,000
2019-12-23	273.38	278.81	272.07	278.14	278.14	543,870
2019-12-20	275.32	275.32	270.15	272.89	272.89	1,270,000
2019-12-19	272.18	276.94	271.01	273.75	273.75	589,440
2019-12-18	269.48	274.03	268.85	272.61	272.61	744,970
2019-12-17	269.68	270.29	266.75	268.29	268.29	637,380
2019-12-16	267.34	271.98	267.34	270.01	270.01	726,560
2019-12-13	268.15	268.15	257.43	266.06	266.06	1,010,000
2019-12-12	275.90	276.34	266.29	268.39	268.39	915,970
2019-12-11	273.85	278.93	273.13	275.23	275.23	540,230
2019-12-10	273.05	274.16	269.50	273.65	273.65	490,760
2019-12-09	275.21	277.20	273.18	273.46	273.46	485,530
2019-12-06	276.45	278.49	274.11	275.72	275.72	585,510
2019-12-05	279.02	279.05	273.57	274.53	274.53	434,560
2019-12-04	277.26	279.50	275.82	277.71	277.71	486,120
2019-12-03	271.12	276.60	266.11	276.36	276.36	509,950
2019-12-02	276.54	278.99	269.54	274.34	274.34	616,230
2019-11-29	278.85	279.80	276.02	277.34	277.34	266,190
2019-11-27	279.01	280.72	278.08	279.62	279.62	442,940
2019-11-26	277.67	281.57	277.20	277.70	277.70	647,260
2019-11-25	276.00	279.88	275.03	278.07	278.07	655,570
2019-11-22	271.07	275.74	268.70	274.40	274.40	639,150
2019-11-21	269.00	273.00	267.43	272.14	272.14	500,540
2019-11-20	269.84	271.39	264.96	268.77	268.77	601,930
2019-11-19	269.60	272.86	266.22	271.60	271.60	605,970

← NewerPage 29 of 79 · 4,732 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.