Align Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 166.43 | 188.87 | 166.24 | 175.19 | 175.19 | 280 |
| 2026-07-29 | 176.87 | 182.25 | 170.85 | 181.17 | 181.17 | 168 |
| 2026-07-28 | 170.82 | 173.51 | 166.60 | 172.99 | 172.99 | 75 |
| 2026-07-27 | 167.02 | 171.11 | 162.80 | 168.66 | 168.66 | 1,003 |
| 2026-07-24 | 168.93 | 172.75 | 165.10 | 168.62 | 168.62 | 145 |
| 2026-07-23 | 170.38 | 175.65 | 166.06 | 166.10 | 166.10 | 305 |
| 2026-07-22 | 172.07 | 184.24 | 172.07 | 173.43 | 173.43 | 239 |
| 2026-07-21 | 169.15 | 179.18 | 169.15 | 178.49 | 178.49 | 131 |
| 2026-07-20 | 174.50 | 181.00 | 174.50 | 176.14 | 176.14 | 446 |
| 2026-07-17 | 176.91 | 182.00 | 174.93 | 176.47 | 176.47 | 132 |
| 2026-07-16 | 178.70 | 182.99 | 176.88 | 178.53 | 178.53 | 236 |
| 2026-07-15 | 178.46 | 184.15 | 174.62 | 180.14 | 180.14 | 98 |
| 2026-07-14 | 184.19 | 184.19 | 175.15 | 178.60 | 178.60 | 34 |
| 2026-07-13 | 180.75 | 185.00 | 177.95 | 181.68 | 181.68 | 49 |
| 2026-07-10 | 185.99 | 185.99 | 176.81 | 178.99 | 178.99 | 106 |
| 2026-07-09 | 177.00 | 180.44 | 174.25 | 179.31 | 179.31 | 110 |
| 2026-07-08 | 186.00 | 188.00 | 174.52 | 176.15 | 176.15 | 459 |
| 2026-07-07 | 189.45 | 194.81 | 182.80 | 185.36 | 185.36 | 164 |
| 2026-07-06 | 184.02 | 186.88 | 179.20 | 184.60 | 184.60 | 309 |
| 2026-07-03 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 0 |
| 2026-07-02 | 180.00 | 186.22 | 180.00 | 184.02 | 184.02 | 485 |
| 2026-07-01 | 168.66 | 180.47 | 165.00 | 180.40 | 180.40 | 1,269 |
| 2026-06-30 | 174.27 | 174.27 | 166.11 | 167.86 | 167.86 | 209 |
| 2026-06-29 | 171.95 | 181.50 | 170.34 | 172.25 | 172.25 | 136 |
| 2026-06-26 | 170.32 | 177.89 | 170.32 | 175.55 | 175.55 | 74 |
| 2026-06-25 | 176.40 | 176.56 | 167.34 | 175.26 | 175.26 | 601 |
| 2026-06-24 | 169.50 | 174.63 | 166.91 | 167.10 | 167.10 | 224 |
| 2026-06-23 | 167.71 | 174.50 | 167.71 | 173.30 | 173.30 | 150 |
| 2026-06-22 | 186.40 | 186.40 | 176.50 | 177.00 | 177.00 | 124 |
| 2026-06-19 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | 0 |
| 2026-06-18 | 175.92 | 180.48 | 175.72 | 180.47 | 180.47 | 510 |
| 2026-06-17 | 174.40 | 184.66 | 174.40 | 175.01 | 175.01 | 208 |
| 2026-06-16 | 178.50 | 181.09 | 175.10 | 180.82 | 180.82 | 888 |
| 2026-06-15 | 178.40 | 182.18 | 171.91 | 177.86 | 177.86 | 421 |
| 2026-06-12 | 176.57 | 179.43 | 173.60 | 174.72 | 174.72 | 42 |
| 2026-06-11 | 171.35 | 175.25 | 169.96 | 175.25 | 175.25 | 108 |
| 2026-06-10 | 177.00 | 178.99 | 173.00 | 175.05 | 175.05 | 517 |
| 2026-06-09 | 172.40 | 179.30 | 168.01 | 177.52 | 177.52 | 304 |
| 2026-06-08 | 167.00 | 172.94 | 163.59 | 172.26 | 172.26 | 269 |
| 2026-06-05 | 164.20 | 172.79 | 164.00 | 166.99 | 166.99 | 67 |
| 2026-06-04 | 167.79 | 168.25 | 161.33 | 164.92 | 164.92 | 97 |
| 2026-06-03 | 161.30 | 169.54 | 161.30 | 163.57 | 163.57 | 174 |
| 2026-06-02 | 171.67 | 175.00 | 166.32 | 166.60 | 166.60 | 791 |
| 2026-06-01 | 169.75 | 175.29 | 166.93 | 172.45 | 172.45 | 842 |
| 2026-05-29 | 174.15 | 177.87 | 170.60 | 176.71 | 176.71 | 3,732 |
| 2026-05-28 | 158.85 | 172.61 | 158.85 | 172.48 | 172.48 | 205 |
| 2026-05-27 | 165.90 | 167.03 | 161.00 | 164.27 | 164.27 | 118 |
| 2026-05-26 | 162.03 | 170.39 | 162.03 | 163.47 | 163.47 | 112 |
| 2026-05-22 | 161.66 | 165.82 | 160.64 | 163.76 | 163.76 | 101 |
| 2026-05-21 | 163.30 | 164.15 | 157.78 | 162.65 | 162.65 | 1,559 |
| 2026-05-20 | 155.89 | 161.54 | 150.36 | 161.05 | 161.05 | 124 |
| 2026-05-19 | 161.60 | 161.60 | 154.74 | 155.35 | 155.35 | 134 |
| 2026-05-18 | 157.49 | 161.00 | 155.00 | 159.62 | 159.62 | 197 |
| 2026-05-15 | 159.88 | 162.38 | 155.00 | 158.06 | 158.06 | 187 |
| 2026-05-14 | 160.80 | 163.65 | 158.29 | 161.08 | 161.08 | 142 |
| 2026-05-13 | 169.70 | 169.70 | 161.41 | 161.71 | 161.71 | 51 |
| 2026-05-12 | 164.20 | 166.01 | 160.81 | 166.01 | 166.01 | 158 |
| 2026-05-11 | 164.59 | 171.60 | 162.73 | 163.14 | 163.14 | 407 |
| 2026-05-08 | 170.00 | 173.89 | 163.27 | 167.06 | 167.06 | 265 |
| 2026-05-07 | 175.42 | 179.33 | 168.00 | 168.10 | 168.10 | 115 |
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.