Align Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 168.71 | 173.11 | 167.92 | 172.13 | 172.13 | 173 |
| 2026-05-05 | 171.90 | 177.89 | 167.78 | 169.39 | 169.39 | 495 |
| 2026-05-04 | 173.85 | 182.81 | 171.72 | 172.65 | 172.65 | 330 |
| 2026-05-01 | 177.19 | 179.25 | 175.40 | 176.98 | 176.98 | 139 |
| 2026-04-30 | 179.99 | 181.85 | 166.66 | 175.93 | 175.93 | 657 |
| 2026-04-29 | 183.20 | 183.20 | 174.00 | 177.87 | 177.87 | 169 |
| 2026-04-28 | 185.56 | 185.56 | 175.85 | 176.51 | 176.51 | 782 |
| 2026-04-27 | 189.61 | 194.38 | 184.00 | 184.00 | 184.00 | 242 |
| 2026-04-24 | 184.95 | 197.30 | 184.95 | 188.30 | 188.30 | 387 |
| 2026-04-23 | 192.14 | 197.03 | 188.26 | 189.18 | 189.18 | 50 |
| 2026-04-22 | 195.20 | 199.25 | 194.87 | 195.11 | 195.11 | 135 |
| 2026-04-21 | 190.76 | 200.37 | 190.76 | 194.98 | 194.98 | 508 |
| 2026-04-20 | 180.87 | 195.00 | 180.87 | 192.46 | 192.46 | 348 |
| 2026-04-17 | 185.02 | 194.68 | 185.00 | 190.79 | 190.79 | 433 |
| 2026-04-16 | 188.14 | 188.94 | 183.75 | 186.24 | 186.24 | 73 |
| 2026-04-15 | 185.72 | 192.47 | 184.98 | 186.09 | 186.09 | 73 |
| 2026-04-14 | 181.00 | 187.95 | 181.00 | 186.04 | 186.04 | 346 |
| 2026-04-13 | 170.00 | 179.59 | 170.00 | 179.32 | 179.32 | 53 |
| 2026-04-10 | 175.75 | 177.97 | 171.30 | 175.03 | 175.03 | 68 |
| 2026-04-09 | 171.05 | 182.78 | 170.46 | 173.40 | 173.40 | 212 |
| 2026-04-08 | 173.81 | 182.21 | 171.30 | 178.95 | 178.95 | 309 |
| 2026-04-07 | 168.13 | 174.22 | 165.47 | 168.85 | 168.85 | 313 |
| 2026-04-02 | 169.00 | 175.89 | 165.86 | 170.40 | 170.40 | 544 |
| 2026-04-01 | 176.30 | 178.25 | 170.26 | 174.89 | 174.89 | 656 |
| 2026-03-31 | 163.56 | 170.95 | 163.56 | 169.76 | 169.76 | 119 |
| 2026-03-30 | 163.49 | 170.29 | 161.47 | 165.44 | 165.44 | 153 |
| 2026-03-27 | 183.09 | 183.09 | 164.29 | 165.77 | 165.77 | 478 |
| 2026-03-26 | 176.50 | 183.38 | 175.50 | 177.62 | 177.62 | 236 |
| 2026-03-25 | 182.30 | 187.99 | 176.57 | 181.00 | 181.00 | 152 |
| 2026-03-24 | 180.49 | 182.30 | 176.00 | 181.14 | 181.14 | 580 |
| 2026-03-23 | 168.41 | 181.31 | 167.87 | 181.08 | 181.08 | 1,141 |
| 2026-03-20 | 179.75 | 180.29 | 171.88 | 172.35 | 172.35 | 258 |
| 2026-03-19 | 180.26 | 185.50 | 175.51 | 176.43 | 176.43 | 1,003 |
| 2026-03-18 | 176.00 | 179.90 | 171.48 | 173.35 | 173.35 | 104 |
| 2026-03-17 | 169.50 | 178.99 | 169.49 | 178.42 | 178.42 | 3,241 |
| 2026-03-16 | 167.53 | 168.64 | 160.00 | 167.88 | 167.88 | 150 |
| 2026-03-13 | 165.00 | 172.32 | 162.50 | 165.03 | 165.03 | 119 |
| 2026-03-12 | 170.00 | 177.64 | 166.17 | 169.17 | 169.17 | 120 |
| 2026-03-11 | 171.72 | 176.27 | 168.47 | 176.27 | 176.27 | 7 |
| 2026-03-10 | 175.05 | 179.17 | 170.97 | 171.72 | 171.72 | 480 |
| 2026-03-09 | 166.52 | 173.98 | 165.55 | 171.12 | 171.12 | 632 |
| 2026-03-06 | 174.00 | 178.25 | 167.73 | 171.70 | 171.70 | 807 |
| 2026-03-05 | 183.60 | 183.98 | 174.01 | 176.51 | 176.51 | 183 |
| 2026-03-04 | 175.90 | 188.00 | 175.54 | 181.08 | 181.08 | 120 |
| 2026-03-03 | 182.48 | 189.02 | 179.15 | 183.19 | 183.19 | 157 |
| 2026-03-02 | 182.54 | 189.10 | 180.93 | 186.70 | 186.70 | 350 |
| 2026-02-27 | 188.63 | 190.97 | 182.24 | 188.53 | 188.53 | 204 |
| 2026-02-26 | 188.05 | 190.81 | 186.00 | 188.81 | 188.81 | 509 |
| 2026-02-25 | 185.00 | 187.85 | 181.30 | 185.85 | 185.85 | 3,702 |
| 2026-02-24 | 177.63 | 186.50 | 177.63 | 183.80 | 183.80 | 278 |
| 2026-02-23 | 187.50 | 188.90 | 176.21 | 176.77 | 176.77 | 897 |
| 2026-02-20 | 184.00 | 192.41 | 184.00 | 188.64 | 188.64 | 168 |
| 2026-02-19 | 190.00 | 190.66 | 186.47 | 188.00 | 188.00 | 261 |
| 2026-02-18 | 182.75 | 190.70 | 182.75 | 188.87 | 188.87 | 74 |
| 2026-02-17 | 185.95 | 190.12 | 183.43 | 187.71 | 187.71 | 364 |
| 2026-02-16 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | 0 |
| 2026-02-13 | 183.12 | 188.79 | 181.06 | 188.27 | 188.27 | 96 |
| 2026-02-12 | 197.55 | 198.58 | 186.08 | 186.80 | 186.80 | 509 |
| 2026-02-11 | 196.19 | 198.09 | 191.69 | 196.64 | 196.64 | 185 |
| 2026-02-10 | 191.17 | 197.38 | 191.17 | 196.23 | 196.23 | 497 |
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.