Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 189.88 | 191.66 | 187.23 | 190.42 | 190.42 | 764,500 |
| 2025-05-12 | 192.30 | 196.38 | 187.17 | 189.00 | 189.00 | 1,133,400 |
| 2025-05-09 | 181.12 | 184.45 | 181.03 | 181.88 | 181.88 | 805,000 |
| 2025-05-08 | 174.01 | 184.40 | 174.00 | 180.93 | 180.93 | 1,016,400 |
| 2025-05-07 | 172.66 | 174.71 | 168.38 | 172.22 | 172.22 | 1,171,200 |
| 2025-05-06 | 177.66 | 182.65 | 172.92 | 173.07 | 173.07 | 1,447,700 |
| 2025-05-05 | 177.93 | 180.18 | 176.94 | 177.61 | 177.61 | 920,500 |
| 2025-05-02 | 180.14 | 185.00 | 177.13 | 179.82 | 179.82 | 1,386,800 |
| 2025-05-01 | 190.00 | 191.61 | 176.50 | 176.74 | 176.74 | 2,693,300 |
| 2025-04-30 | 176.08 | 177.50 | 171.18 | 173.30 | 173.30 | 2,550,100 |
| 2025-04-29 | 181.56 | 181.64 | 174.27 | 177.75 | 177.75 | 1,413,500 |
| 2025-04-28 | 183.91 | 185.02 | 178.92 | 181.09 | 181.09 | 1,037,900 |
| 2025-04-25 | 181.51 | 184.50 | 180.00 | 183.35 | 183.35 | 1,162,700 |
| 2025-04-24 | 178.16 | 184.46 | 176.37 | 184.27 | 184.27 | 976,100 |
| 2025-04-23 | 180.36 | 186.28 | 176.68 | 177.23 | 177.23 | 1,035,100 |
| 2025-04-22 | 174.11 | 175.40 | 171.64 | 173.87 | 173.87 | 1,357,600 |
| 2025-04-21 | 168.96 | 172.24 | 167.43 | 172.22 | 172.22 | 1,609,400 |
| 2025-04-17 | 167.36 | 171.76 | 165.99 | 171.41 | 171.41 | 816,200 |
| 2025-04-16 | 162.71 | 168.97 | 162.32 | 167.18 | 167.18 | 1,527,600 |
| 2025-04-15 | 165.89 | 167.11 | 162.27 | 164.15 | 164.15 | 734,600 |
| 2025-04-14 | 166.42 | 168.88 | 163.45 | 165.62 | 165.62 | 1,090,700 |
| 2025-04-11 | 160.27 | 165.50 | 156.78 | 164.14 | 164.14 | 1,222,200 |
| 2025-04-10 | 161.98 | 165.42 | 155.83 | 160.14 | 160.14 | 1,827,800 |
| 2025-04-09 | 142.50 | 167.98 | 142.50 | 165.03 | 165.03 | 2,157,000 |
| 2025-04-08 | 158.53 | 158.96 | 141.74 | 144.32 | 144.32 | 1,610,100 |
| 2025-04-07 | 148.50 | 162.79 | 145.12 | 153.35 | 153.35 | 2,101,400 |
| 2025-04-04 | 150.56 | 155.40 | 143.00 | 153.51 | 153.51 | 2,165,200 |
| 2025-04-03 | 160.59 | 160.59 | 150.80 | 154.24 | 154.24 | 1,873,300 |
| 2025-04-02 | 155.74 | 164.13 | 155.35 | 163.98 | 163.98 | 799,300 |
| 2025-04-01 | 157.06 | 162.02 | 156.05 | 158.08 | 158.08 | 988,100 |
| 2025-03-31 | 157.10 | 159.88 | 153.77 | 158.86 | 158.86 | 1,387,600 |
| 2025-03-28 | 162.25 | 164.25 | 157.57 | 159.21 | 159.21 | 1,330,700 |
| 2025-03-27 | 165.83 | 167.44 | 163.44 | 164.29 | 164.29 | 659,700 |
| 2025-03-26 | 168.90 | 169.29 | 164.79 | 166.46 | 166.46 | 868,400 |
| 2025-03-25 | 170.92 | 172.56 | 168.62 | 170.00 | 170.00 | 570,900 |
| 2025-03-24 | 171.31 | 172.83 | 169.62 | 170.37 | 170.37 | 726,800 |
| 2025-03-21 | 165.81 | 169.45 | 163.24 | 168.61 | 168.61 | 1,881,400 |
| 2025-03-20 | 165.17 | 170.73 | 163.90 | 168.81 | 168.81 | 1,228,000 |
| 2025-03-19 | 164.15 | 168.14 | 162.58 | 166.14 | 166.14 | 1,390,600 |
| 2025-03-18 | 168.00 | 170.09 | 163.44 | 164.53 | 164.53 | 1,255,700 |
| 2025-03-17 | 166.20 | 171.52 | 165.29 | 169.59 | 169.59 | 1,029,500 |
| 2025-03-14 | 163.74 | 166.65 | 162.47 | 166.20 | 166.20 | 1,300,500 |
| 2025-03-13 | 163.58 | 164.53 | 158.13 | 160.51 | 160.51 | 1,542,700 |
| 2025-03-12 | 168.88 | 171.05 | 164.28 | 164.57 | 164.57 | 1,932,700 |
| 2025-03-11 | 165.00 | 165.50 | 159.56 | 165.14 | 165.14 | 1,708,700 |
| 2025-03-10 | 171.78 | 172.00 | 162.56 | 163.39 | 163.39 | 1,738,300 |
| 2025-03-07 | 171.05 | 176.54 | 169.12 | 173.75 | 173.75 | 1,688,000 |
| 2025-03-06 | 171.50 | 176.34 | 170.50 | 172.00 | 172.00 | 1,132,600 |
| 2025-03-05 | 169.93 | 174.95 | 169.29 | 174.19 | 174.19 | 1,083,800 |
| 2025-03-04 | 173.00 | 173.81 | 167.32 | 169.88 | 169.88 | 1,804,700 |
| 2025-03-03 | 188.63 | 188.76 | 174.89 | 175.09 | 175.09 | 1,593,000 |
| 2025-02-28 | 185.00 | 188.11 | 183.25 | 187.03 | 187.03 | 857,100 |
| 2025-02-27 | 191.11 | 192.00 | 185.60 | 185.77 | 185.77 | 728,000 |
| 2025-02-26 | 185.79 | 193.64 | 185.64 | 191.21 | 191.21 | 1,211,300 |
| 2025-02-25 | 191.00 | 193.50 | 183.26 | 186.62 | 186.62 | 1,499,200 |
| 2025-02-24 | 191.11 | 192.69 | 185.20 | 190.72 | 190.72 | 1,028,900 |
| 2025-02-21 | 197.30 | 198.40 | 186.82 | 190.43 | 190.43 | 1,695,100 |
| 2025-02-20 | 201.17 | 201.30 | 197.82 | 198.06 | 198.06 | 793,600 |
| 2025-02-19 | 201.89 | 203.02 | 199.12 | 201.79 | 201.79 | 618,300 |
| 2025-02-18 | 207.03 | 207.42 | 200.76 | 202.24 | 202.24 | 880,700 |
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.