Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-04 | 234.22 | 234.36 | 218.31 | 220.95 | 220.95 | 1,540,000 |
| 2018-12-03 | 234.40 | 235.92 | 228.00 | 235.70 | 235.70 | 1,370,000 |
| 2018-11-30 | 227.69 | 232.97 | 224.72 | 229.89 | 229.89 | 1,210,000 |
| 2018-11-29 | 234.53 | 235.50 | 224.13 | 228.70 | 228.70 | 1,160,000 |
| 2018-11-28 | 222.25 | 236.35 | 222.02 | 235.59 | 235.59 | 1,380,000 |
| 2018-11-27 | 221.79 | 225.39 | 219.63 | 220.71 | 220.71 | 1,420,000 |
| 2018-11-26 | 221.92 | 229.37 | 221.10 | 223.38 | 223.38 | 1,080,000 |
| 2018-11-23 | 214.88 | 220.56 | 214.21 | 218.87 | 218.87 | 539,270 |
| 2018-11-21 | 213.94 | 219.75 | 212.24 | 215.72 | 215.72 | 1,130,000 |
| 2018-11-20 | 189.03 | 212.82 | 188.57 | 210.10 | 210.10 | 3,430,000 |
| 2018-11-19 | 223.85 | 223.95 | 203.70 | 204.43 | 204.43 | 1,800,000 |
| 2018-11-16 | 220.76 | 228.80 | 218.71 | 225.41 | 225.41 | 1,060,000 |
| 2018-11-15 | 219.52 | 223.45 | 216.01 | 222.77 | 222.77 | 958,470 |
| 2018-11-14 | 221.90 | 225.19 | 217.35 | 219.99 | 219.99 | 1,030,000 |
| 2018-11-13 | 219.00 | 225.21 | 217.30 | 219.32 | 219.32 | 1,400,000 |
| 2018-11-12 | 231.97 | 232.99 | 214.62 | 217.29 | 217.29 | 1,600,000 |
| 2018-11-09 | 243.42 | 244.62 | 226.37 | 235.96 | 235.96 | 2,020,000 |
| 2018-11-08 | 245.54 | 246.80 | 240.95 | 245.67 | 245.67 | 1,430,000 |
| 2018-11-07 | 231.72 | 248.50 | 230.77 | 245.31 | 245.31 | 2,230,000 |
| 2018-11-06 | 227.50 | 231.23 | 225.43 | 229.37 | 229.37 | 954,940 |
| 2018-11-05 | 227.77 | 229.64 | 221.54 | 228.12 | 228.12 | 1,320,000 |
| 2018-11-02 | 233.53 | 239.47 | 227.02 | 229.75 | 229.75 | 2,220,000 |
| 2018-11-01 | 222.27 | 231.38 | 220.54 | 230.95 | 230.95 | 1,560,000 |
| 2018-10-31 | 226.49 | 229.76 | 220.26 | 221.20 | 221.20 | 1,600,000 |
| 2018-10-30 | 216.80 | 225.62 | 215.00 | 223.01 | 223.01 | 1,850,000 |
| 2018-10-29 | 234.76 | 235.49 | 212.02 | 217.94 | 217.94 | 2,540,000 |
| 2018-10-26 | 228.00 | 237.59 | 218.01 | 230.13 | 230.13 | 4,630,000 |
| 2018-10-25 | 231.23 | 235.50 | 203.12 | 232.07 | 232.07 | 8,520,000 |
| 2018-10-24 | 311.08 | 315.98 | 290.21 | 290.83 | 290.83 | 2,090,000 |
| 2018-10-23 | 305.90 | 313.30 | 295.78 | 311.69 | 311.69 | 1,260,000 |
| 2018-10-22 | 313.70 | 318.01 | 306.01 | 314.22 | 314.22 | 1,270,000 |
| 2018-10-19 | 326.29 | 327.71 | 310.45 | 312.79 | 312.79 | 1,340,000 |
| 2018-10-18 | 331.85 | 333.22 | 317.52 | 323.06 | 323.06 | 834,880 |
| 2018-10-17 | 338.81 | 339.95 | 329.01 | 332.83 | 332.83 | 706,870 |
| 2018-10-16 | 321.25 | 335.34 | 320.65 | 334.94 | 334.94 | 1,120,000 |
| 2018-10-15 | 326.53 | 327.48 | 316.42 | 317.43 | 317.43 | 1,120,000 |
| 2018-10-12 | 326.13 | 329.18 | 317.12 | 327.50 | 327.50 | 1,480,000 |
| 2018-10-11 | 312.30 | 325.37 | 309.18 | 312.86 | 312.86 | 1,590,000 |
| 2018-10-10 | 336.28 | 336.62 | 315.33 | 316.03 | 316.03 | 1,670,000 |
| 2018-10-09 | 341.59 | 346.77 | 336.02 | 340.97 | 340.97 | 1,030,000 |
| 2018-10-08 | 350.12 | 352.95 | 333.08 | 342.87 | 342.87 | 1,380,000 |
| 2018-10-05 | 356.20 | 364.79 | 345.24 | 353.11 | 353.11 | 1,300,000 |
| 2018-10-04 | 373.57 | 375.14 | 355.38 | 357.89 | 357.89 | 1,280,000 |
| 2018-10-03 | 379.94 | 381.00 | 372.47 | 375.26 | 375.26 | 879,810 |
| 2018-10-02 | 390.52 | 390.52 | 374.56 | 376.17 | 376.17 | 892,530 |
| 2018-10-01 | 393.36 | 397.85 | 390.00 | 391.52 | 391.52 | 615,830 |
| 2018-09-28 | 389.85 | 395.23 | 387.96 | 391.22 | 391.22 | 495,700 |
| 2018-09-27 | 391.00 | 395.16 | 387.68 | 389.97 | 389.97 | 447,350 |
| 2018-09-26 | 392.73 | 395.16 | 386.04 | 389.23 | 389.23 | 591,520 |
| 2018-09-25 | 390.00 | 398.88 | 389.08 | 392.98 | 392.98 | 613,270 |
| 2018-09-24 | 379.00 | 391.92 | 377.31 | 388.96 | 388.96 | 475,440 |
| 2018-09-21 | 381.84 | 384.24 | 378.43 | 380.84 | 380.84 | 786,070 |
| 2018-09-20 | 381.19 | 385.48 | 375.93 | 379.84 | 379.84 | 626,810 |
| 2018-09-19 | 386.40 | 388.67 | 377.14 | 379.94 | 379.94 | 552,190 |
| 2018-09-18 | 378.38 | 386.89 | 378.38 | 385.96 | 385.96 | 475,080 |
| 2018-09-17 | 390.54 | 393.98 | 377.56 | 378.37 | 378.37 | 754,420 |
| 2018-09-14 | 383.31 | 391.60 | 381.99 | 390.16 | 390.16 | 746,440 |
| 2018-09-13 | 383.87 | 388.79 | 377.55 | 379.64 | 379.64 | 553,120 |
| 2018-09-12 | 382.90 | 385.24 | 374.24 | 381.83 | 381.83 | 527,420 |
| 2018-09-11 | 373.36 | 382.98 | 371.00 | 382.80 | 382.80 | 603,520 |
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.