Align Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 189.45 | 193.06 | 186.76 | 192.87 | 192.87 | 1,025 |
| 2026-02-06 | 176.02 | 184.58 | 175.02 | 184.26 | 184.26 | 1,430 |
| 2026-02-05 | 176.00 | 180.00 | 171.80 | 175.75 | 175.75 | 3,248 |
| 2026-02-04 | 153.00 | 160.74 | 153.00 | 159.50 | 159.50 | 769 |
| 2026-02-03 | 165.35 | 166.41 | 155.35 | 155.35 | 155.35 | 485 |
| 2026-02-02 | 159.97 | 164.82 | 159.97 | 162.84 | 162.84 | 385 |
| 2026-01-30 | 161.19 | 166.34 | 161.19 | 162.72 | 162.72 | 367 |
| 2026-01-29 | 166.72 | 167.11 | 160.60 | 161.75 | 161.75 | 198 |
| 2026-01-28 | 167.82 | 168.71 | 163.84 | 165.32 | 165.32 | 663 |
| 2026-01-27 | 166.47 | 169.31 | 164.75 | 168.40 | 168.40 | 272 |
| 2026-01-26 | 167.00 | 168.80 | 164.99 | 167.00 | 167.00 | 234 |
| 2026-01-23 | 171.19 | 171.19 | 164.00 | 168.47 | 168.47 | 196 |
| 2026-01-22 | 169.95 | 172.39 | 169.75 | 169.94 | 169.94 | 1,602 |
| 2026-01-21 | 165.65 | 170.00 | 164.60 | 168.11 | 168.11 | 50 |
| 2026-01-20 | 168.59 | 169.23 | 164.53 | 164.53 | 164.53 | 674 |
| 2026-01-19 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | 0 |
| 2026-01-16 | 171.47 | 174.41 | 170.02 | 172.86 | 172.86 | 260 |
| 2026-01-15 | 169.22 | 171.40 | 167.40 | 170.94 | 170.94 | 202 |
| 2026-01-14 | 169.33 | 171.47 | 169.33 | 170.56 | 170.56 | 63 |
| 2026-01-13 | 171.26 | 172.50 | 168.26 | 168.41 | 168.41 | 425 |
| 2026-01-12 | 170.22 | 176.00 | 168.54 | 170.98 | 170.98 | 214 |
| 2026-01-09 | 171.36 | 172.60 | 168.21 | 172.08 | 172.08 | 114 |
| 2026-01-08 | 165.00 | 171.54 | 161.70 | 171.54 | 171.54 | 383 |
| 2026-01-07 | 168.45 | 169.98 | 165.96 | 165.96 | 165.96 | 160 |
| 2026-01-06 | 159.00 | 166.42 | 159.00 | 166.42 | 166.42 | 239 |
| 2026-01-05 | 156.07 | 160.87 | 154.81 | 160.37 | 160.37 | 519 |
| 2026-01-02 | 157.50 | 159.52 | 154.58 | 155.53 | 155.53 | 552 |
| 2025-12-31 | 158.15 | 158.50 | 156.01 | 157.91 | 157.91 | 99 |
| 2025-12-30 | 157.52 | 158.26 | 157.00 | 157.86 | 157.86 | 1,015 |
| 2025-12-29 | 157.44 | 158.98 | 157.01 | 157.88 | 157.88 | 98 |
| 2025-12-24 | 157.54 | 157.85 | 155.01 | 157.14 | 157.14 | 131 |
| 2025-12-23 | 157.92 | 158.00 | 156.04 | 156.73 | 156.73 | 58 |
| 2025-12-22 | 158.09 | 161.44 | 157.46 | 159.37 | 159.37 | 312 |
| 2025-12-19 | 162.39 | 162.39 | 157.28 | 157.28 | 157.28 | 455 |
| 2025-12-18 | 160.65 | 162.59 | 160.43 | 161.63 | 161.63 | 456 |
| 2025-12-17 | 165.87 | 165.88 | 159.90 | 160.20 | 160.20 | 283 |
| 2025-12-16 | 162.29 | 164.07 | 159.96 | 163.45 | 163.45 | 579 |
| 2025-12-15 | 166.83 | 168.00 | 163.16 | 163.50 | 163.50 | 457 |
| 2025-12-12 | 165.99 | 166.64 | 163.00 | 165.88 | 165.88 | 1,222 |
| 2025-12-11 | 162.93 | 165.37 | 162.13 | 163.31 | 163.31 | 781 |
| 2025-12-10 | 158.59 | 164.19 | 157.50 | 163.91 | 163.91 | 2,081 |
| 2025-12-09 | 157.84 | 162.28 | 157.84 | 161.88 | 161.88 | 1,162 |
| 2025-12-08 | 157.21 | 159.76 | 153.24 | 157.34 | 157.34 | 1,457 |
| 2025-12-05 | 157.63 | 159.11 | 155.77 | 157.57 | 157.57 | 743 |
| 2025-12-04 | 155.47 | 155.89 | 153.42 | 155.89 | 155.89 | 186 |
| 2025-12-03 | 150.55 | 156.01 | 150.20 | 155.13 | 155.13 | 562 |
| 2025-12-02 | 146.72 | 150.39 | 145.68 | 149.69 | 149.69 | 152 |
← NewerPage 4 of 4 · 227 trading days
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.