Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	266.60	269.43	265.00	268.51	268.51	802,150
2019-11-15	260.48	265.24	259.20	263.92	263.92	602,270
2019-11-14	260.26	262.02	259.00	260.44	260.44	392,320
2019-11-13	257.32	261.00	255.27	259.63	259.63	385,590
2019-11-12	258.42	262.50	257.07	258.97	258.97	548,180
2019-11-11	258.69	260.72	257.51	258.60	258.60	527,310
2019-11-08	258.18	261.28	255.65	259.92	259.92	685,520
2019-11-07	257.92	261.60	253.33	258.94	258.94	844,730
2019-11-06	257.83	260.49	255.11	256.16	256.16	931,090
2019-11-05	258.87	260.20	255.15	257.91	257.91	833,940
2019-11-04	258.25	260.17	255.11	258.77	258.77	815,790
2019-11-01	254.31	261.87	253.02	257.04	257.04	935,380
2019-10-31	251.32	253.41	246.16	252.29	252.29	702,660
2019-10-30	255.65	255.65	247.54	252.71	252.71	812,380
2019-10-29	250.04	257.63	248.26	256.12	256.12	1,100,000
2019-10-28	243.36	253.45	241.76	250.42	250.42	1,160,000
2019-10-25	245.84	246.40	240.23	243.38	243.38	1,130,000
2019-10-24	237.30	251.70	233.41	249.47	249.47	4,150,000
2019-10-23	213.19	218.17	210.73	217.50	217.50	1,240,000
2019-10-22	210.98	215.60	207.03	213.60	213.60	1,160,000
2019-10-21	214.88	215.60	209.60	210.04	210.04	1,400,000
2019-10-18	214.68	216.43	210.28	213.88	213.88	1,030,000
2019-10-17	212.23	215.20	209.22	213.92	213.92	842,520
2019-10-16	208.98	212.65	208.10	211.56	211.56	843,440
2019-10-15	208.02	209.48	205.06	209.25	209.25	1,030,000
2019-10-14	200.16	206.70	199.80	205.15	205.15	1,080,000
2019-10-11	195.51	202.52	194.00	200.16	200.16	1,760,000
2019-10-10	189.25	194.19	189.16	194.17	194.17	952,590
2019-10-09	186.08	191.56	185.65	189.21	189.21	1,230,000
2019-10-08	183.43	186.07	181.26	184.30	184.30	1,060,000
2019-10-07	177.85	186.49	177.18	184.51	184.51	853,800
2019-10-04	184.59	187.67	180.12	181.59	181.59	862,770
2019-10-03	179.90	184.86	175.52	184.77	184.77	783,910
2019-10-02	181.44	182.00	176.36	179.75	179.75	977,260
2019-10-01	181.22	183.34	179.53	182.30	182.30	1,110,000
2019-09-30	176.51	181.85	176.51	180.92	180.92	961,910
2019-09-27	179.59	181.84	175.18	175.84	175.84	702,590
2019-09-26	183.27	185.00	176.63	178.99	178.99	1,170,000
2019-09-25	184.51	184.51	180.37	183.63	183.63	863,480
2019-09-24	185.18	186.57	182.24	183.05	183.05	1,820,000
2019-09-23	186.37	186.83	182.51	183.89	183.89	1,240,000
2019-09-20	180.80	188.16	179.50	186.54	186.54	2,800,000
2019-09-19	176.00	180.89	175.75	180.36	180.36	1,150,000
2019-09-18	177.59	178.01	171.85	175.80	175.80	969,180
2019-09-17	179.37	180.65	177.39	177.65	177.65	588,180
2019-09-16	176.46	179.54	176.16	179.37	179.37	1,030,000
2019-09-13	176.01	179.49	175.00	177.47	177.47	1,210,000
2019-09-12	181.65	184.55	174.06	174.62	174.62	1,620,000
2019-09-11	177.90	181.85	175.27	179.77	179.77	1,280,000
2019-09-10	172.89	179.35	171.32	177.80	177.80	2,020,000
2019-09-09	175.93	176.20	169.84	173.16	173.16	2,010,000
2019-09-06	178.65	179.13	174.38	175.06	175.06	1,550,000
2019-09-05	178.73	182.36	176.86	177.11	177.11	1,220,000
2019-09-04	180.35	180.72	174.24	176.38	176.38	1,280,000
2019-09-03	182.23	182.50	177.25	177.91	177.91	1,890,000
2019-08-30	182.00	186.21	180.55	183.11	183.11	1,680,000
2019-08-29	178.46	181.25	178.30	179.95	179.95	1,030,000
2019-08-28	172.50	178.82	172.11	177.31	177.31	989,540
2019-08-27	175.92	177.24	173.06	173.80	173.80	874,010
2019-08-26	177.17	179.07	173.30	175.19	175.19	784,420

← NewerPage 30 of 79 · 4,732 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.