Align Technology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	153.43	155.80	149.28	153.87	153.87	518
2026-10-22	152.01	155.01	147.96	154.18	154.18	518
2026-10-21	150.87	153.41	150.50	151.39	151.39	203
2026-10-20	150.27	150.98	148.01	149.52	149.52	223
2026-10-19	146.00	149.51	146.00	149.51	149.51	463
2026-10-16	146.80	151.96	146.80	146.91	146.91	577
2026-10-15	142.26	148.69	140.46	148.69	148.69	813
2026-10-14	143.03	147.33	141.51	141.94	141.94	609
2026-10-13	140.02	144.99	140.02	141.29	141.29	222
2026-10-12	140.20	143.69	140.20	143.09	143.09	396
2026-10-09	141.50	143.00	139.00	141.85	141.85	175
2026-10-08	139.19	143.21	137.83	139.57	139.57	380
2026-10-07	142.14	143.69	138.38	140.09	140.09	469
2026-10-06	140.25	146.19	139.65	142.67	142.67	1,739
2026-10-05	145.88	145.88	137.68	139.65	139.65	1,412
2026-10-02	143.79	147.68	142.00	144.92	144.92	155
2026-10-01	144.82	147.20	142.00	144.22	144.22	387
2026-09-30	144.01	147.68	141.33	146.02	146.02	156
2026-09-29	141.18	147.21	141.18	143.11	143.11	46
2026-09-28	146.48	146.77	143.33	144.52	144.52	156
2026-09-25	151.08	151.08	144.37	146.78	146.78	156
2026-09-24	149.40	150.60	145.05	146.04	146.04	143
2026-09-23	153.29	157.75	148.38	148.38	148.38	185
2026-09-22	149.66	152.73	146.35	152.36	152.36	779
2026-09-21	148.28	150.96	145.23	147.33	147.33	256
2026-09-18	149.26	154.49	146.23	148.95	148.95	124
2026-09-17	153.35	154.89	149.34	151.37	151.37	103
2026-09-16	148.16	151.92	148.16	151.45	151.45	924
2026-09-15	152.94	154.78	147.36	148.53	148.53	1,782
2026-09-14	147.98	153.05	147.04	152.28	152.28	387
2026-09-11	154.50	154.50	148.02	150.91	150.91	191
2026-09-10	152.01	154.97	148.41	149.60	149.60	264
2026-09-09	153.81	155.86	151.49	152.79	152.79	91
2026-09-08	158.71	160.04	153.42	155.32	155.32	568
2026-09-04	160.63	162.63	155.91	159.07	159.07	118
2026-09-03	161.16	162.68	155.77	158.45	158.45	110
2026-09-02	156.23	161.08	153.63	159.96	159.96	69
2026-09-01	161.16	161.16	155.50	155.94	155.94	84
2026-08-31	157.00	161.42	152.56	159.05	159.05	216
2026-08-28	158.84	163.45	157.33	158.30	158.30	397
2026-08-27	163.99	164.00	155.00	159.24	159.24	55
2026-08-26	156.64	164.99	156.64	160.34	160.34	157
2026-08-25	163.45	163.45	157.65	160.15	160.15	84
2026-08-24	161.89	163.99	157.01	159.31	159.31	235
2026-08-21	163.87	163.87	157.62	160.47	160.47	1,281
2026-08-20	166.61	169.99	157.61	157.71	157.71	97
2026-08-19	170.50	173.79	162.67	162.91	162.91	953
2026-08-18	171.30	174.80	169.24	169.24	169.24	707
2026-08-17	182.65	184.99	170.60	171.45	171.45	1,221
2026-08-14	178.00	182.18	172.31	180.94	180.94	206
2026-08-13	168.86	178.10	168.86	173.38	173.38	99
2026-08-12	178.09	178.09	170.06	173.73	173.73	183
2026-08-11	176.31	177.88	173.49	173.94	173.94	142
2026-08-10	174.03	176.10	170.00	176.09	176.09	159
2026-08-07	172.10	172.10	165.65	170.72	170.72	175
2026-08-06	175.84	177.92	171.02	171.68	171.68	171
2026-08-05	173.25	175.79	170.90	173.85	173.85	113
2026-08-04	173.96	175.39	170.95	172.84	172.84	97
2026-08-03	176.10	176.10	169.73	171.33	171.33	236
2026-07-31	173.41	173.41	165.41	169.41	169.41	848

Page 1 of 3 · 128 trading daysOlder →

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.