Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 223.30 | 229.30 | 221.20 | 223.69 | 223.69 | 1,074,000 |
| 2024-11-14 | 215.59 | 225.01 | 213.37 | 221.64 | 221.64 | 926,200 |
| 2024-11-13 | 217.67 | 219.38 | 213.18 | 215.03 | 215.03 | 594,100 |
| 2024-11-12 | 223.35 | 225.41 | 218.79 | 219.09 | 219.09 | 570,100 |
| 2024-11-11 | 223.96 | 229.00 | 223.27 | 225.24 | 225.24 | 666,100 |
| 2024-11-08 | 220.94 | 224.16 | 216.58 | 220.51 | 220.51 | 843,800 |
| 2024-11-07 | 224.91 | 224.91 | 219.77 | 222.18 | 222.18 | 959,200 |
| 2024-11-06 | 222.17 | 225.09 | 215.19 | 224.85 | 224.85 | 1,179,400 |
| 2024-11-05 | 208.55 | 213.26 | 206.28 | 212.15 | 212.15 | 651,200 |
| 2024-11-04 | 208.97 | 216.60 | 207.38 | 210.78 | 210.78 | 730,700 |
| 2024-11-01 | 204.81 | 209.31 | 204.77 | 208.58 | 208.58 | 868,900 |
| 2024-10-31 | 210.65 | 211.76 | 204.93 | 205.03 | 205.03 | 1,032,400 |
| 2024-10-30 | 210.44 | 214.85 | 210.28 | 210.86 | 210.86 | 825,400 |
| 2024-10-29 | 207.06 | 217.50 | 205.83 | 212.78 | 212.78 | 1,070,200 |
| 2024-10-28 | 219.69 | 222.83 | 215.73 | 215.80 | 215.80 | 791,400 |
| 2024-10-25 | 222.50 | 226.72 | 218.48 | 219.30 | 219.30 | 1,145,100 |
| 2024-10-24 | 214.48 | 226.85 | 213.00 | 216.42 | 216.42 | 2,031,900 |
| 2024-10-23 | 208.29 | 210.35 | 206.12 | 207.66 | 207.66 | 1,457,100 |
| 2024-10-22 | 212.55 | 213.41 | 209.39 | 210.81 | 210.81 | 1,017,400 |
| 2024-10-21 | 219.47 | 220.00 | 215.24 | 216.56 | 216.56 | 768,100 |
| 2024-10-18 | 217.42 | 219.71 | 215.18 | 219.70 | 219.70 | 828,400 |
| 2024-10-17 | 217.97 | 218.67 | 214.92 | 216.02 | 216.02 | 845,700 |
| 2024-10-16 | 219.54 | 219.54 | 214.26 | 216.05 | 216.05 | 1,499,100 |
| 2024-10-15 | 220.66 | 223.38 | 217.78 | 219.15 | 219.15 | 934,900 |
| 2024-10-14 | 222.68 | 224.43 | 219.91 | 221.27 | 221.27 | 846,500 |
| 2024-10-11 | 226.78 | 227.18 | 218.11 | 222.04 | 222.04 | 1,311,800 |
| 2024-10-10 | 230.79 | 233.11 | 228.63 | 229.65 | 229.65 | 671,300 |
| 2024-10-09 | 233.98 | 234.17 | 229.37 | 233.79 | 233.79 | 500,700 |
| 2024-10-08 | 235.04 | 236.50 | 231.77 | 234.06 | 234.06 | 447,500 |
| 2024-10-07 | 239.98 | 240.00 | 232.30 | 234.85 | 234.85 | 421,300 |
| 2024-10-04 | 242.39 | 242.88 | 235.74 | 241.35 | 241.35 | 466,500 |
| 2024-10-03 | 237.70 | 239.73 | 235.19 | 236.97 | 236.97 | 598,100 |
| 2024-10-02 | 241.08 | 242.56 | 234.70 | 238.06 | 238.06 | 550,300 |
| 2024-10-01 | 254.85 | 256.22 | 244.12 | 245.35 | 245.35 | 415,450 |
| 2024-09-30 | 253.21 | 255.42 | 250.44 | 254.32 | 254.32 | 485,940 |
| 2024-09-27 | 251.97 | 259.01 | 249.74 | 254.81 | 254.81 | 708,300 |
| 2024-09-26 | 245.25 | 253.82 | 243.80 | 249.46 | 249.46 | 881,600 |
| 2024-09-25 | 250.04 | 250.04 | 242.17 | 242.45 | 242.45 | 464,600 |
| 2024-09-24 | 255.61 | 260.35 | 246.90 | 249.01 | 249.01 | 673,100 |
| 2024-09-23 | 254.35 | 257.18 | 252.00 | 253.16 | 253.16 | 498,700 |
| 2024-09-20 | 254.74 | 255.03 | 248.94 | 252.85 | 252.85 | 862,400 |
| 2024-09-19 | 259.99 | 260.88 | 256.48 | 257.17 | 257.17 | 514,000 |
| 2024-09-18 | 253.41 | 262.87 | 249.31 | 253.01 | 253.01 | 912,300 |
| 2024-09-17 | 252.62 | 259.52 | 251.10 | 253.16 | 253.16 | 855,500 |
| 2024-09-16 | 244.85 | 250.46 | 243.69 | 249.56 | 249.56 | 896,900 |
| 2024-09-13 | 230.22 | 243.96 | 230.22 | 243.73 | 243.73 | 887,500 |
| 2024-09-12 | 226.09 | 230.33 | 221.86 | 228.86 | 228.86 | 360,900 |
| 2024-09-11 | 225.77 | 226.07 | 219.41 | 225.15 | 225.15 | 663,700 |
| 2024-09-10 | 221.45 | 227.85 | 218.56 | 227.15 | 227.15 | 427,900 |
| 2024-09-09 | 222.70 | 229.56 | 219.68 | 221.38 | 221.38 | 620,600 |
| 2024-09-06 | 226.99 | 228.51 | 218.25 | 221.15 | 221.15 | 635,800 |
| 2024-09-05 | 222.41 | 228.27 | 218.91 | 226.52 | 226.52 | 570,300 |
| 2024-09-04 | 224.25 | 227.06 | 221.57 | 222.34 | 222.34 | 760,400 |
| 2024-09-03 | 234.23 | 238.76 | 226.19 | 226.50 | 226.50 | 508,200 |
| 2024-08-30 | 236.45 | 240.75 | 234.44 | 237.22 | 237.22 | 493,500 |
| 2024-08-29 | 234.27 | 238.00 | 232.40 | 235.15 | 235.15 | 356,800 |
| 2024-08-28 | 234.17 | 235.04 | 228.88 | 230.93 | 230.93 | 563,500 |
| 2024-08-27 | 231.22 | 238.96 | 229.77 | 236.28 | 236.28 | 602,700 |
| 2024-08-26 | 233.97 | 233.97 | 228.65 | 231.65 | 231.65 | 631,400 |
| 2024-08-23 | 230.99 | 236.04 | 226.52 | 233.97 | 233.97 | 549,900 |
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.