Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 166.14 | 166.14 | 160.66 | 164.12 | 164.12 | 737,400 |
| 2026-01-28 | 167.53 | 167.53 | 163.65 | 164.92 | 164.92 | 624,300 |
| 2026-01-27 | 166.45 | 168.54 | 164.53 | 167.04 | 167.04 | 685,600 |
| 2026-01-26 | 168.80 | 168.80 | 166.66 | 167.65 | 167.65 | 505,400 |
| 2026-01-23 | 168.20 | 169.87 | 167.57 | 168.73 | 168.73 | 408,000 |
| 2026-01-22 | 171.15 | 172.36 | 167.49 | 168.92 | 168.92 | 662,000 |
| 2026-01-21 | 167.68 | 172.00 | 167.32 | 169.95 | 169.95 | 1,031,000 |
| 2026-01-20 | 167.28 | 169.33 | 164.44 | 165.55 | 165.55 | 1,118,700 |
| 2026-01-16 | 171.00 | 174.67 | 171.00 | 171.49 | 171.49 | 1,371,000 |
| 2026-01-15 | 169.74 | 172.62 | 167.40 | 171.47 | 171.47 | 907,700 |
| 2026-01-14 | 169.33 | 171.59 | 168.88 | 169.23 | 169.23 | 814,900 |
| 2026-01-13 | 171.98 | 172.51 | 167.95 | 170.20 | 170.20 | 913,600 |
| 2026-01-12 | 173.36 | 174.01 | 168.84 | 172.00 | 172.00 | 885,400 |
| 2026-01-09 | 171.31 | 173.04 | 168.02 | 172.79 | 172.79 | 770,300 |
| 2026-01-08 | 166.82 | 172.10 | 166.81 | 170.58 | 170.58 | 859,300 |
| 2026-01-07 | 168.49 | 169.32 | 165.88 | 166.81 | 166.81 | 787,400 |
| 2026-01-06 | 160.47 | 168.04 | 160.11 | 167.66 | 167.66 | 1,164,700 |
| 2026-01-05 | 155.08 | 161.16 | 154.79 | 160.13 | 160.13 | 1,279,200 |
| 2026-01-02 | 157.72 | 158.09 | 154.62 | 156.03 | 156.03 | 809,600 |
| 2025-12-31 | 157.12 | 158.03 | 156.03 | 156.15 | 156.15 | 496,400 |
| 2025-12-30 | 157.62 | 158.36 | 156.61 | 158.14 | 158.14 | 574,600 |
| 2025-12-29 | 157.95 | 159.16 | 157.43 | 157.84 | 157.84 | 838,200 |
| 2025-12-26 | 157.56 | 158.64 | 156.76 | 158.37 | 158.37 | 503,100 |
| 2025-12-24 | 156.76 | 158.62 | 154.98 | 157.84 | 157.84 | 407,400 |
| 2025-12-23 | 158.48 | 158.59 | 155.98 | 156.76 | 156.76 | 934,400 |
| 2025-12-22 | 158.69 | 160.11 | 157.94 | 159.28 | 159.28 | 1,098,900 |
| 2025-12-19 | 160.95 | 161.60 | 156.47 | 157.69 | 157.69 | 2,638,500 |
| 2025-12-18 | 161.88 | 162.58 | 159.97 | 161.44 | 161.44 | 1,141,300 |
| 2025-12-17 | 163.00 | 165.26 | 159.40 | 160.58 | 160.58 | 1,165,000 |
| 2025-12-16 | 162.49 | 164.11 | 161.19 | 162.89 | 162.89 | 1,287,100 |
| 2025-12-15 | 166.49 | 167.02 | 162.60 | 162.73 | 162.73 | 1,119,500 |
| 2025-12-12 | 164.15 | 166.83 | 163.00 | 165.43 | 165.43 | 1,685,900 |
| 2025-12-11 | 164.11 | 165.27 | 162.11 | 163.87 | 163.87 | 1,188,100 |
| 2025-12-10 | 159.02 | 166.61 | 159.01 | 164.58 | 164.58 | 1,233,400 |
| 2025-12-09 | 160.45 | 162.89 | 157.98 | 159.00 | 159.00 | 1,505,300 |
| 2025-12-08 | 157.34 | 158.92 | 156.66 | 157.68 | 157.68 | 1,180,000 |
| 2025-12-05 | 157.92 | 159.50 | 155.40 | 157.21 | 157.21 | 1,565,400 |
| 2025-12-04 | 154.71 | 156.95 | 153.17 | 156.84 | 156.84 | 1,364,300 |
| 2025-12-03 | 151.55 | 156.60 | 150.92 | 155.00 | 155.00 | 1,571,200 |
| 2025-12-02 | 147.14 | 152.06 | 146.12 | 150.93 | 150.93 | 1,975,000 |
| 2025-12-01 | 145.10 | 148.47 | 144.00 | 146.72 | 146.72 | 1,657,000 |
| 2025-11-28 | 147.51 | 148.09 | 146.25 | 147.19 | 147.19 | 732,800 |
| 2025-11-26 | 147.35 | 149.44 | 146.46 | 147.23 | 147.23 | 1,568,000 |
| 2025-11-25 | 144.43 | 152.99 | 144.30 | 147.50 | 147.50 | 2,572,500 |
| 2025-11-24 | 142.00 | 145.11 | 139.13 | 143.63 | 143.63 | 6,264,100 |
| 2025-11-21 | 132.96 | 143.46 | 132.64 | 142.56 | 142.56 | 1,814,100 |
| 2025-11-20 | 133.97 | 137.41 | 132.74 | 132.81 | 132.81 | 924,400 |
| 2025-11-19 | 132.26 | 134.97 | 131.95 | 133.68 | 133.68 | 1,049,900 |
| 2025-11-18 | 132.47 | 132.87 | 130.23 | 132.28 | 132.28 | 1,593,500 |
| 2025-11-17 | 135.52 | 136.56 | 131.66 | 132.61 | 132.61 | 902,600 |
| 2025-11-14 | 137.01 | 138.02 | 136.00 | 137.13 | 137.13 | 809,700 |
| 2025-11-13 | 140.32 | 143.42 | 138.93 | 139.42 | 139.42 | 1,026,800 |
| 2025-11-12 | 144.45 | 145.25 | 140.69 | 141.69 | 141.69 | 1,212,800 |
| 2025-11-11 | 139.32 | 144.84 | 138.25 | 144.49 | 144.49 | 1,427,800 |
| 2025-11-10 | 136.47 | 138.50 | 134.02 | 138.23 | 138.23 | 872,500 |
| 2025-11-07 | 132.39 | 134.99 | 132.39 | 134.84 | 134.84 | 810,900 |
| 2025-11-06 | 137.66 | 138.50 | 131.90 | 133.73 | 133.73 | 991,700 |
| 2025-11-05 | 136.46 | 137.58 | 133.39 | 137.21 | 137.21 | 1,189,800 |
| 2025-11-04 | 138.32 | 138.49 | 133.87 | 135.67 | 135.67 | 1,172,700 |
| 2025-11-03 | 137.58 | 138.69 | 133.71 | 138.53 | 138.53 | 1,246,200 |
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.