Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	297.89	303.90	293.78	296.68	296.68	653,570
2019-05-29	302.37	302.37	293.82	297.41	297.41	1,350,000
2019-05-28	311.07	317.34	304.31	304.81	304.81	964,020
2019-05-24	309.59	312.90	306.82	311.47	311.47	545,170
2019-05-23	315.13	315.82	305.59	307.85	307.85	1,150,000
2019-05-22	321.04	323.00	315.89	318.82	318.82	560,340
2019-05-21	322.50	326.21	319.14	319.68	319.68	575,640
2019-05-20	319.55	322.69	313.58	319.68	319.68	716,700
2019-05-17	328.20	330.72	321.71	322.61	322.61	826,160
2019-05-16	326.00	334.64	326.00	330.87	330.87	865,860
2019-05-15	319.00	328.66	316.01	325.71	325.71	727,250
2019-05-14	312.25	323.18	312.07	320.09	320.09	918,740
2019-05-13	312.27	317.94	308.15	310.15	310.15	947,320
2019-05-10	322.15	324.77	314.00	321.93	321.93	704,110
2019-05-09	318.55	325.57	313.73	323.25	323.25	784,930
2019-05-08	324.27	325.00	318.52	322.87	322.87	751,460
2019-05-07	324.19	328.44	320.68	325.51	325.51	846,490
2019-05-06	320.80	329.58	317.20	329.46	329.46	1,380,000
2019-05-03	328.86	333.17	327.27	331.08	331.08	885,610
2019-05-02	320.70	332.00	318.56	325.88	325.88	1,130,000
2019-05-01	325.26	327.86	320.51	321.34	321.34	1,010,000
2019-04-30	318.52	325.37	318.00	324.68	324.68	920,680
2019-04-29	318.24	321.35	315.62	317.50	317.50	1,210,000
2019-04-26	298.75	318.19	297.90	317.98	317.98	1,800,000
2019-04-25	294.10	316.00	286.61	296.74	296.74	3,270,000
2019-04-24	296.00	298.32	291.73	297.08	297.08	1,370,000
2019-04-23	292.10	298.85	289.01	296.08	296.08	1,570,000
2019-04-22	279.38	292.33	278.15	290.63	290.63	1,460,000
2019-04-18	276.33	281.50	272.36	281.49	281.49	1,140,000
2019-04-17	290.09	290.80	271.66	273.68	273.68	1,820,000
2019-04-16	293.59	295.63	285.04	288.38	288.38	733,340
2019-04-15	293.83	299.04	291.16	292.55	292.55	1,060,000
2019-04-12	290.62	297.87	290.62	293.08	293.08	746,500
2019-04-11	290.92	292.20	286.68	289.66	289.66	498,410
2019-04-10	286.39	291.82	286.29	290.12	290.12	831,160
2019-04-09	290.00	290.00	283.01	285.25	285.25	1,090,000
2019-04-08	295.55	295.70	289.75	292.71	292.71	752,440
2019-04-05	291.00	301.09	291.00	295.88	295.88	1,390,000
2019-04-04	289.92	291.11	283.19	287.96	287.96	550,380
2019-04-03	293.44	296.00	288.62	289.27	289.27	1,270,000
2019-04-02	285.75	292.69	284.10	292.03	292.03	907,700
2019-04-01	287.44	290.89	281.52	285.15	285.15	966,480
2019-03-29	281.36	284.61	277.79	284.33	284.33	1,180,000
2019-03-28	270.24	274.70	266.54	273.91	273.91	1,070,000
2019-03-27	274.27	276.04	262.87	268.96	268.96	1,240,000
2019-03-26	275.25	277.45	272.77	274.27	274.27	629,060
2019-03-25	269.75	274.32	266.00	271.02	271.02	1,000,000
2019-03-22	279.64	279.64	269.23	269.62	269.62	1,240,000
2019-03-21	265.45	281.63	265.35	280.73	280.73	2,020,000
2019-03-20	258.93	266.06	258.01	265.68	265.68	1,250,000
2019-03-19	256.43	260.93	256.03	259.29	259.29	1,460,000
2019-03-18	252.70	254.12	248.17	253.73	253.73	1,210,000
2019-03-15	248.48	256.82	247.94	252.33	252.33	1,540,000
2019-03-14	249.93	251.40	244.54	247.59	247.59	2,030,000
2019-03-13	251.28	254.03	247.49	252.13	252.13	1,090,000
2019-03-12	243.96	251.66	243.00	250.84	250.84	1,590,000
2019-03-11	231.56	243.94	231.56	243.36	243.36	1,530,000
2019-03-08	228.64	231.72	224.58	230.84	230.84	1,360,000
2019-03-07	231.00	233.08	227.26	230.75	230.75	1,650,000
2019-03-06	237.79	240.50	229.62	231.45	231.45	2,320,000

← NewerPage 32 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.