Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 138.51 | 140.15 | 137.05 | 139.88 | 139.88 | 1,728,700 |
| 2025-08-07 | 138.33 | 140.27 | 135.75 | 138.77 | 138.77 | 1,421,500 |
| 2025-08-06 | 139.00 | 139.61 | 134.40 | 136.90 | 136.90 | 2,127,700 |
| 2025-08-05 | 138.67 | 141.51 | 137.92 | 139.65 | 139.65 | 2,025,400 |
| 2025-08-04 | 140.68 | 143.17 | 136.27 | 137.77 | 137.77 | 2,785,800 |
| 2025-08-01 | 129.00 | 139.00 | 129.00 | 136.52 | 136.52 | 7,978,300 |
| 2025-07-31 | 142.50 | 149.75 | 127.70 | 129.01 | 129.01 | 13,728,100 |
| 2025-07-30 | 205.41 | 207.08 | 201.88 | 203.57 | 203.57 | 2,687,400 |
| 2025-07-29 | 207.56 | 208.31 | 204.52 | 205.81 | 205.81 | 1,188,300 |
| 2025-07-28 | 206.07 | 207.75 | 203.24 | 207.19 | 207.19 | 1,308,200 |
| 2025-07-25 | 202.91 | 206.05 | 200.42 | 205.56 | 205.56 | 703,300 |
| 2025-07-24 | 203.11 | 204.21 | 200.38 | 202.18 | 202.18 | 687,500 |
| 2025-07-23 | 196.90 | 205.30 | 195.73 | 204.13 | 204.13 | 1,285,100 |
| 2025-07-22 | 188.98 | 194.50 | 188.00 | 194.06 | 194.06 | 646,000 |
| 2025-07-21 | 191.61 | 193.62 | 189.01 | 189.02 | 189.02 | 491,700 |
| 2025-07-18 | 193.54 | 193.54 | 188.50 | 190.77 | 190.77 | 474,700 |
| 2025-07-17 | 190.49 | 193.45 | 189.27 | 192.27 | 192.27 | 672,600 |
| 2025-07-16 | 193.18 | 193.53 | 187.72 | 190.24 | 190.24 | 1,072,100 |
| 2025-07-15 | 201.37 | 201.37 | 191.92 | 192.81 | 192.81 | 1,005,100 |
| 2025-07-14 | 202.12 | 202.37 | 198.51 | 199.31 | 199.31 | 1,230,200 |
| 2025-07-11 | 202.24 | 203.85 | 200.76 | 202.28 | 202.28 | 793,200 |
| 2025-07-10 | 200.88 | 205.36 | 197.98 | 204.48 | 204.48 | 697,900 |
| 2025-07-09 | 197.05 | 200.59 | 194.85 | 200.48 | 200.48 | 711,100 |
| 2025-07-08 | 194.30 | 200.51 | 192.91 | 195.47 | 195.47 | 1,258,500 |
| 2025-07-07 | 194.34 | 197.51 | 192.23 | 193.83 | 193.83 | 859,600 |
| 2025-07-03 | 196.81 | 201.00 | 195.80 | 196.82 | 196.82 | 712,800 |
| 2025-07-02 | 194.30 | 198.14 | 192.53 | 196.98 | 196.98 | 947,100 |
| 2025-07-01 | 188.07 | 197.90 | 186.50 | 194.28 | 194.28 | 761,200 |
| 2025-06-30 | 189.75 | 190.53 | 188.00 | 189.33 | 189.33 | 562,300 |
| 2025-06-27 | 186.48 | 189.18 | 183.07 | 188.52 | 188.52 | 1,878,500 |
| 2025-06-26 | 187.71 | 190.39 | 186.75 | 187.74 | 187.74 | 509,000 |
| 2025-06-25 | 186.51 | 188.44 | 185.98 | 187.14 | 187.14 | 468,400 |
| 2025-06-24 | 185.03 | 186.81 | 181.03 | 186.58 | 186.58 | 817,700 |
| 2025-06-23 | 180.18 | 183.56 | 176.68 | 183.42 | 183.42 | 718,000 |
| 2025-06-20 | 182.22 | 183.97 | 180.56 | 181.79 | 181.79 | 1,282,900 |
| 2025-06-18 | 174.51 | 181.49 | 174.00 | 180.01 | 180.01 | 1,428,200 |
| 2025-06-17 | 181.11 | 181.61 | 172.88 | 175.16 | 175.16 | 1,440,700 |
| 2025-06-16 | 178.48 | 182.59 | 177.89 | 182.52 | 182.52 | 610,500 |
| 2025-06-13 | 178.15 | 181.76 | 176.02 | 177.85 | 177.85 | 779,400 |
| 2025-06-12 | 183.54 | 183.54 | 179.98 | 181.69 | 181.69 | 688,500 |
| 2025-06-11 | 189.51 | 189.72 | 184.94 | 185.48 | 185.48 | 612,800 |
| 2025-06-10 | 182.46 | 189.05 | 180.98 | 188.07 | 188.07 | 832,900 |
| 2025-06-09 | 182.13 | 183.00 | 179.10 | 180.93 | 180.93 | 766,700 |
| 2025-06-06 | 182.68 | 183.50 | 179.78 | 180.62 | 180.62 | 431,700 |
| 2025-06-05 | 180.27 | 182.09 | 178.30 | 180.26 | 180.26 | 479,600 |
| 2025-06-04 | 178.76 | 180.96 | 177.83 | 179.99 | 179.99 | 434,800 |
| 2025-06-03 | 177.49 | 180.44 | 172.50 | 179.16 | 179.16 | 558,100 |
| 2025-06-02 | 179.88 | 179.92 | 176.18 | 178.51 | 178.51 | 1,178,800 |
| 2025-05-30 | 180.48 | 182.42 | 177.96 | 180.94 | 180.94 | 1,203,100 |
| 2025-05-29 | 181.12 | 183.31 | 180.68 | 183.05 | 183.05 | 1,295,000 |
| 2025-05-28 | 178.66 | 180.84 | 176.97 | 180.11 | 180.11 | 897,700 |
| 2025-05-27 | 174.48 | 179.22 | 173.42 | 178.55 | 178.55 | 872,723 |
| 2025-05-23 | 168.48 | 171.51 | 168.01 | 170.80 | 170.80 | 493,800 |
| 2025-05-22 | 170.27 | 173.74 | 169.27 | 172.61 | 172.61 | 614,100 |
| 2025-05-21 | 180.59 | 182.06 | 171.78 | 171.91 | 171.91 | 986,900 |
| 2025-05-20 | 184.66 | 185.72 | 181.76 | 182.58 | 182.58 | 569,800 |
| 2025-05-19 | 184.33 | 185.97 | 183.80 | 184.84 | 184.84 | 522,900 |
| 2025-05-16 | 187.34 | 188.36 | 183.32 | 188.29 | 188.29 | 758,000 |
| 2025-05-15 | 187.24 | 188.40 | 184.72 | 186.72 | 186.72 | 688,300 |
| 2025-05-14 | 189.53 | 190.19 | 186.03 | 187.65 | 187.65 | 855,700 |
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.