Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 206.00 | 208.65 | 202.00 | 206.77 | 206.77 | 880,600 |
| 2025-02-13 | 205.11 | 206.45 | 203.86 | 204.89 | 204.89 | 824,100 |
| 2025-02-12 | 207.14 | 208.79 | 204.50 | 205.34 | 205.34 | 661,000 |
| 2025-02-11 | 211.08 | 212.23 | 206.56 | 210.52 | 210.52 | 650,700 |
| 2025-02-10 | 214.57 | 216.95 | 211.59 | 212.03 | 212.03 | 932,400 |
| 2025-02-07 | 218.23 | 224.18 | 210.53 | 210.55 | 210.55 | 1,396,000 |
| 2025-02-06 | 227.46 | 232.20 | 211.00 | 218.38 | 218.38 | 2,298,200 |
| 2025-02-05 | 217.01 | 218.21 | 214.30 | 216.36 | 216.36 | 1,224,400 |
| 2025-02-04 | 212.84 | 217.62 | 212.62 | 214.75 | 214.75 | 889,800 |
| 2025-02-03 | 213.90 | 220.32 | 209.15 | 215.82 | 215.82 | 1,432,800 |
| 2025-01-31 | 226.34 | 227.67 | 216.56 | 219.11 | 219.11 | 1,207,700 |
| 2025-01-30 | 226.59 | 231.80 | 224.53 | 225.36 | 225.36 | 885,900 |
| 2025-01-29 | 225.07 | 227.89 | 223.47 | 224.45 | 224.45 | 475,400 |
| 2025-01-28 | 230.24 | 230.50 | 224.35 | 226.17 | 226.17 | 574,100 |
| 2025-01-27 | 232.57 | 234.19 | 228.22 | 229.82 | 229.82 | 592,400 |
| 2025-01-24 | 232.77 | 234.39 | 226.12 | 233.30 | 233.30 | 508,400 |
| 2025-01-23 | 231.63 | 235.55 | 228.57 | 234.89 | 234.89 | 455,100 |
| 2025-01-22 | 228.00 | 237.23 | 225.56 | 232.14 | 232.14 | 727,400 |
| 2025-01-21 | 228.29 | 230.27 | 226.80 | 228.00 | 228.00 | 744,400 |
| 2025-01-17 | 222.92 | 228.00 | 221.00 | 224.23 | 224.23 | 670,100 |
| 2025-01-16 | 215.78 | 219.12 | 213.54 | 218.91 | 218.91 | 464,300 |
| 2025-01-15 | 214.55 | 218.97 | 214.45 | 215.78 | 215.78 | 469,500 |
| 2025-01-14 | 213.74 | 215.35 | 208.80 | 210.46 | 210.46 | 382,800 |
| 2025-01-13 | 210.00 | 213.81 | 207.77 | 213.68 | 213.68 | 454,100 |
| 2025-01-10 | 211.00 | 215.00 | 208.01 | 212.12 | 212.12 | 758,800 |
| 2025-01-08 | 215.91 | 216.02 | 210.00 | 215.37 | 215.37 | 729,000 |
| 2025-01-07 | 219.56 | 226.36 | 216.84 | 217.56 | 217.56 | 667,200 |
| 2025-01-06 | 215.31 | 221.96 | 212.55 | 218.88 | 218.88 | 913,600 |
| 2025-01-03 | 209.84 | 212.49 | 206.00 | 208.26 | 208.26 | 517,000 |
| 2025-01-02 | 211.77 | 215.76 | 207.20 | 208.49 | 208.49 | 517,900 |
| 2024-12-31 | 208.32 | 208.99 | 206.26 | 208.51 | 208.51 | 431,700 |
| 2024-12-30 | 207.98 | 208.23 | 204.13 | 206.58 | 206.58 | 486,300 |
| 2024-12-27 | 212.49 | 214.83 | 209.67 | 211.43 | 211.43 | 390,400 |
| 2024-12-26 | 211.55 | 216.10 | 210.51 | 215.50 | 215.50 | 570,900 |
| 2024-12-24 | 207.61 | 213.57 | 207.43 | 213.50 | 213.50 | 445,600 |
| 2024-12-23 | 211.27 | 211.99 | 205.33 | 207.57 | 207.57 | 957,000 |
| 2024-12-20 | 211.64 | 214.98 | 210.60 | 211.06 | 211.06 | 1,463,100 |
| 2024-12-19 | 215.00 | 218.82 | 211.46 | 213.58 | 213.58 | 933,300 |
| 2024-12-18 | 228.83 | 228.97 | 212.50 | 212.69 | 212.69 | 964,400 |
| 2024-12-17 | 226.61 | 231.30 | 226.10 | 228.81 | 228.81 | 586,100 |
| 2024-12-16 | 233.14 | 237.17 | 229.73 | 230.09 | 230.09 | 765,700 |
| 2024-12-13 | 235.19 | 238.11 | 233.80 | 235.39 | 235.39 | 519,200 |
| 2024-12-12 | 239.15 | 241.28 | 235.36 | 235.72 | 235.72 | 389,400 |
| 2024-12-11 | 240.35 | 246.19 | 237.25 | 239.52 | 239.52 | 495,400 |
| 2024-12-10 | 237.19 | 239.48 | 233.94 | 237.16 | 237.16 | 586,700 |
| 2024-12-09 | 232.00 | 240.00 | 231.67 | 237.57 | 237.57 | 548,700 |
| 2024-12-06 | 230.21 | 240.60 | 229.54 | 232.35 | 232.35 | 560,600 |
| 2024-12-05 | 235.45 | 235.45 | 226.67 | 227.81 | 227.81 | 528,100 |
| 2024-12-04 | 237.00 | 237.21 | 233.60 | 235.29 | 235.29 | 611,900 |
| 2024-12-03 | 233.79 | 235.61 | 229.52 | 234.01 | 234.01 | 538,800 |
| 2024-12-02 | 231.22 | 235.56 | 226.53 | 234.14 | 234.14 | 778,500 |
| 2024-11-29 | 228.48 | 233.67 | 226.75 | 232.77 | 232.77 | 312,000 |
| 2024-11-27 | 230.33 | 234.60 | 228.05 | 229.66 | 229.66 | 528,800 |
| 2024-11-26 | 237.26 | 237.48 | 226.52 | 227.93 | 227.93 | 1,612,900 |
| 2024-11-25 | 230.00 | 241.15 | 228.52 | 240.52 | 240.52 | 1,393,200 |
| 2024-11-22 | 226.30 | 230.00 | 216.61 | 225.89 | 225.89 | 832,800 |
| 2024-11-21 | 225.00 | 229.29 | 224.43 | 228.21 | 228.21 | 475,000 |
| 2024-11-20 | 221.00 | 224.24 | 219.00 | 223.87 | 223.87 | 529,000 |
| 2024-11-19 | 226.69 | 227.62 | 221.56 | 222.58 | 222.58 | 624,000 |
| 2024-11-18 | 223.83 | 231.86 | 223.19 | 229.90 | 229.90 | 940,300 |
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.