Align Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 651.46 | 655.46 | 651.46 | 654.16 | 654.16 | 27 |
| 2022-01-28 | 624.96 | 624.96 | 623.72 | 623.72 | 623.72 | 16 |
| 2022-01-27 | 630.00 | 630.00 | 616.57 | 616.57 | 616.57 | 246 |
| 2022-01-26 | 663.11 | 663.59 | 620.17 | 620.17 | 620.17 | 35 |
| 2022-01-25 | 633.09 | 644.41 | 633.09 | 644.41 | 644.41 | 3 |
| 2022-01-24 | 599.00 | 646.39 | 599.00 | 646.39 | 646.39 | 32 |
| 2022-01-21 | 646.14 | 646.14 | 646.14 | 646.14 | 646.14 | 2 |
| 2022-01-20 | 678.02 | 699.04 | 678.02 | 685.00 | 685.00 | 49 |
| 2022-01-19 | 688.16 | 688.16 | 675.68 | 682.72 | 682.72 | 8 |
| 2022-01-18 | 697.68 | 699.12 | 683.28 | 683.28 | 683.28 | 9 |
| 2022-01-14 | 729.85 | 729.85 | 715.40 | 725.50 | 725.50 | 7 |
| 2022-01-13 | 751.49 | 753.83 | 729.85 | 729.85 | 729.85 | 26 |
| 2022-01-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2022-01-10 | 770.00 | 770.00 | 749.98 | 769.23 | 769.23 | 139 |
| 2022-01-07 | 777.60 | 777.60 | 772.07 | 772.07 | 772.07 | 11 |
| 2022-01-06 | 829.17 | 829.17 | 815.06 | 815.06 | 815.06 | 35 |
| 2022-01-05 | 863.45 | 863.45 | 834.07 | 834.07 | 834.07 | 612 |
| 2022-01-04 | 924.60 | 924.60 | 881.36 | 890.52 | 890.52 | 128 |
| 2022-01-03 | 919.00 | 920.92 | 916.00 | 916.00 | 916.00 | 30 |
| 2021-12-30 | 920.00 | 936.51 | 920.00 | 931.60 | 931.60 | 5,939 |
| 2021-12-29 | 937.48 | 937.48 | 931.04 | 931.04 | 931.04 | 7 |
| 2021-12-28 | 939.00 | 939.00 | 921.63 | 921.63 | 921.63 | 3 |
| 2021-12-27 | 930.00 | 935.58 | 930.00 | 935.55 | 935.55 | 14 |
| 2021-12-23 | 937.30 | 937.30 | 925.47 | 926.38 | 926.38 | 7 |
| 2021-12-22 | 907.20 | 907.20 | 907.20 | 907.20 | 907.20 | 1 |
| 2021-12-21 | 882.00 | 903.55 | 877.16 | 903.55 | 903.55 | 22 |
| 2021-12-20 | 839.55 | 849.99 | 834.33 | 847.38 | 847.38 | 69 |
| 2021-12-17 | 853.92 | 879.75 | 853.92 | 878.05 | 878.05 | 140 |
| 2021-12-16 | 866.88 | 866.88 | 845.38 | 847.63 | 847.63 | 120 |
| 2021-12-15 | 907.44 | 907.44 | 852.26 | 866.88 | 866.88 | 2,635 |
| 2021-12-13 | 907.00 | 907.44 | 907.00 | 907.44 | 907.44 | 67 |
| 2021-12-10 | 950.34 | 950.34 | 932.00 | 932.00 | 932.00 | 25 |
| 2021-12-09 | 940.23 | 951.39 | 929.07 | 951.39 | 951.39 | 8 |
| 2021-12-08 | 938.12 | 938.12 | 934.00 | 934.00 | 934.00 | 18 |
| 2021-12-06 | 910.79 | 910.79 | 910.79 | 910.79 | 910.79 | 35 |
| 2021-12-03 | 884.66 | 884.66 | 880.00 | 880.00 | 880.00 | 3 |
| 2021-12-02 | 884.08 | 887.52 | 881.50 | 886.66 | 886.66 | 60 |
| 2021-12-01 | 861.00 | 867.74 | 861.00 | 867.74 | 867.74 | 94 |
| 2021-11-30 | 886.43 | 886.44 | 858.85 | 858.85 | 858.85 | 122 |
| 2021-11-29 | 890.00 | 898.91 | 890.00 | 896.23 | 896.23 | 116 |
| 2021-11-26 | 894.77 | 894.77 | 893.62 | 893.62 | 893.62 | 2 |
| 2021-11-25 | 904.32 | 904.97 | 903.95 | 904.10 | 904.10 | 28 |
| 2021-11-23 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 10 |
| 2021-11-22 | 948.48 | 948.48 | 932.00 | 932.00 | 932.00 | 55 |
| 2021-11-19 | 950.95 | 950.95 | 950.95 | 950.95 | 950.95 | 1 |
| 2021-11-18 | 940.50 | 950.95 | 940.50 | 950.95 | 950.95 | 43 |
| 2021-11-17 | 948.01 | 962.35 | 948.01 | 955.70 | 955.70 | 78 |
| 2021-11-16 | 939.30 | 948.00 | 935.02 | 948.00 | 948.00 | 80 |
| 2021-11-12 | 926.28 | 942.08 | 926.28 | 940.23 | 940.23 | 134 |
| 2021-11-11 | 949.83 | 949.83 | 925.00 | 930.05 | 930.05 | 37 |
| 2021-11-10 | 951.57 | 969.76 | 951.57 | 964.14 | 964.14 | 158 |
| 2021-11-09 | 982.31 | 982.31 | 958.32 | 974.16 | 974.16 | 649 |
| 2021-11-08 | 965.20 | 987.05 | 965.20 | 982.30 | 982.30 | 1,891 |
| 2021-11-05 | 950.00 | 950.00 | 938.60 | 948.10 | 948.10 | 11 |
| 2021-11-04 | 947.50 | 947.51 | 946.58 | 946.58 | 946.58 | 4 |
| 2021-11-03 | 962.35 | 962.35 | 935.75 | 939.55 | 939.55 | 48 |
| 2021-11-01 | 921.00 | 943.36 | 921.00 | 943.36 | 943.36 | 110 |
| 2021-10-29 | 882.47 | 885.90 | 880.90 | 885.90 | 885.90 | 41 |
| 2021-10-28 | 921.51 | 921.80 | 867.72 | 889.56 | 889.56 | 18 |
| 2021-10-27 | 822.53 | 858.22 | 822.53 | 846.60 | 846.60 | 64 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.