Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	244.94	244.94	233.90	239.22	239.22	3,430,000
2019-03-04	264.37	266.21	252.30	256.31	256.31	1,930,000
2019-03-01	261.24	264.46	258.96	263.35	263.35	1,420,000
2019-02-28	258.08	259.75	254.55	258.97	258.97	1,080,000
2019-02-27	258.23	262.16	257.29	258.25	258.25	1,180,000
2019-02-26	261.13	262.35	256.33	259.79	259.79	1,300,000
2019-02-25	255.52	263.64	255.52	262.35	262.35	1,440,000
2019-02-22	251.52	254.24	248.85	253.99	253.99	803,100
2019-02-21	252.98	252.98	247.46	250.23	250.23	1,070,000
2019-02-20	255.23	256.49	250.91	253.79	253.79	1,190,000
2019-02-19	254.96	257.59	254.01	255.24	255.24	830,280
2019-02-15	253.04	255.68	251.39	254.96	254.96	851,660
2019-02-14	247.04	252.91	246.47	250.75	250.75	1,120,000
2019-02-13	256.99	259.93	248.84	251.85	251.85	1,140,000
2019-02-12	246.80	256.77	246.35	254.32	254.32	1,600,000
2019-02-11	242.86	247.54	242.07	244.57	244.57	873,480
2019-02-08	236.78	241.41	234.23	241.26	241.26	831,170
2019-02-07	241.89	244.55	238.26	239.45	239.45	904,600
2019-02-06	244.00	246.46	240.70	244.04	244.04	988,280
2019-02-05	241.85	246.20	241.42	243.51	243.51	1,180,000
2019-02-04	243.91	245.23	239.70	244.54	244.54	943,890
2019-02-01	248.08	248.75	239.00	244.00	244.00	1,570,000
2019-01-31	233.57	249.24	231.76	248.95	248.95	3,180,000
2019-01-30	208.74	234.44	207.99	232.83	232.83	4,380,000
2019-01-29	222.16	223.84	216.52	222.03	222.03	1,930,000
2019-01-28	224.50	225.91	220.15	221.49	221.49	1,420,000
2019-01-25	222.61	228.97	221.48	227.22	227.22	1,340,000
2019-01-24	218.25	224.08	218.25	220.67	220.67	970,080
2019-01-23	217.00	221.21	215.14	217.22	217.22	1,110,000
2019-01-22	220.68	221.65	213.90	216.16	216.16	1,110,000
2019-01-18	216.00	223.60	212.89	220.09	220.09	2,430,000
2019-01-17	206.87	215.85	206.78	212.67	212.67	1,800,000
2019-01-16	197.07	208.51	195.38	206.79	206.79	2,210,000
2019-01-15	194.90	197.50	191.93	195.05	195.05	1,930,000
2019-01-14	196.54	198.34	193.23	193.94	193.94	1,820,000
2019-01-11	201.60	201.60	195.63	198.25	198.25	1,080,000
2019-01-10	198.99	205.99	194.12	202.64	202.64	1,250,000
2019-01-09	194.26	207.00	194.26	200.32	200.32	1,670,000
2019-01-08	191.35	194.99	187.59	192.95	192.95	1,000,000
2019-01-07	187.41	190.77	184.50	189.92	189.92	1,310,000
2019-01-04	181.68	190.39	177.93	186.71	186.71	2,520,000
2019-01-03	200.03	200.77	183.62	184.78	184.78	2,410,000
2019-01-02	205.32	207.16	200.54	202.12	202.12	1,130,000
2018-12-31	209.89	214.18	206.68	209.43	209.43	809,350
2018-12-28	212.86	212.86	206.00	208.29	208.29	875,970
2018-12-27	207.00	211.33	201.49	211.33	211.33	894,640
2018-12-26	194.71	212.30	194.24	210.99	210.99	1,270,000
2018-12-24	196.57	198.19	190.75	193.72	193.72	504,800
2018-12-21	199.14	201.05	193.28	199.17	199.17	1,980,000
2018-12-20	201.19	204.70	191.24	197.78	197.78	1,790,000
2018-12-19	209.14	212.88	198.51	201.56	201.56	1,020,000
2018-12-18	209.84	213.31	206.50	209.50	209.50	981,650
2018-12-17	213.03	213.98	205.22	206.97	206.97	981,050
2018-12-14	214.27	217.45	212.01	215.57	215.57	1,210,000
2018-12-13	218.82	221.46	212.94	217.23	217.23	884,530
2018-12-12	225.08	226.90	219.13	219.29	219.29	749,650
2018-12-11	220.07	223.80	218.02	220.27	220.27	1,100,000
2018-12-10	209.79	218.17	208.99	216.66	216.66	1,080,000
2018-12-07	217.39	220.40	208.87	210.28	210.28	1,000,000
2018-12-06	211.11	219.38	210.11	219.34	219.34	1,410,000

← NewerPage 33 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.