Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	177.84	179.15	173.80	175.04	175.04	1,150,000
2019-08-22	177.91	181.41	177.45	178.97	178.97	972,770
2019-08-21	176.07	177.51	175.02	176.39	176.39	620,270
2019-08-20	177.24	178.16	174.30	174.50	174.50	774,550
2019-08-19	180.00	181.33	176.59	177.62	177.62	1,070,000
2019-08-16	175.93	178.34	175.46	177.29	177.29	1,060,000
2019-08-15	175.61	176.78	172.62	174.37	174.37	971,490
2019-08-14	179.22	179.86	174.09	174.29	174.29	1,150,000
2019-08-13	178.97	183.80	178.63	182.00	182.00	872,060
2019-08-12	181.26	182.77	178.60	179.68	179.68	1,120,000
2019-08-09	186.14	189.37	183.06	183.33	183.33	1,080,000
2019-08-08	185.20	189.75	185.20	188.28	188.28	1,140,000
2019-08-07	186.13	186.13	181.95	183.90	183.90	2,030,000
2019-08-06	189.07	192.33	186.51	188.44	188.44	1,220,000
2019-08-05	194.40	194.40	186.29	188.37	188.37	2,320,000
2019-08-02	201.55	205.40	198.68	199.38	199.38	1,720,000
2019-08-01	209.09	209.99	200.26	202.35	202.35	1,860,000
2019-07-31	208.00	214.50	206.27	209.08	209.08	2,980,000
2019-07-30	194.65	204.05	194.02	203.25	203.25	2,280,000
2019-07-29	199.18	199.64	189.60	196.05	196.05	3,150,000
2019-07-26	203.26	203.52	195.71	198.84	198.84	2,950,000
2019-07-25	219.28	219.71	197.11	200.90	200.90	9,530,000
2019-07-24	272.00	279.95	270.11	275.16	275.16	2,410,000
2019-07-23	274.88	276.14	269.29	272.96	272.96	900,420
2019-07-22	281.43	283.26	274.01	274.47	274.47	799,440
2019-07-19	284.57	288.36	280.00	281.21	281.21	952,010
2019-07-18	283.47	288.81	281.51	283.37	283.37	1,350,000
2019-07-17	281.68	286.28	281.00	283.91	283.91	525,570
2019-07-16	284.65	284.90	279.99	281.07	281.07	366,570
2019-07-15	283.57	286.91	280.56	284.30	284.30	490,300
2019-07-12	284.02	285.17	278.73	283.91	283.91	524,150
2019-07-11	290.00	290.78	280.15	282.59	282.59	610,840
2019-07-10	278.20	287.95	278.20	286.65	286.65	1,010,000
2019-07-09	269.63	275.92	269.63	275.41	275.41	509,840
2019-07-08	270.50	273.89	268.89	272.24	272.24	573,380
2019-07-05	274.11	276.94	268.66	273.29	273.29	661,450
2019-07-03	272.33	277.47	271.38	275.00	275.00	588,040
2019-07-02	272.65	276.22	269.57	270.90	270.90	897,780
2019-07-01	280.64	283.33	271.25	271.68	271.68	1,230,000
2019-06-28	270.05	274.17	263.70	273.70	273.70	1,410,000
2019-06-27	269.08	273.42	268.29	269.95	269.95	1,000,000
2019-06-26	277.24	277.24	267.36	268.08	268.08	1,560,000
2019-06-25	282.27	283.87	274.86	276.02	276.02	991,270
2019-06-24	283.50	286.75	279.46	282.16	282.16	1,070,000
2019-06-21	294.91	294.91	283.15	283.56	283.56	1,500,000
2019-06-20	302.03	302.03	294.30	295.67	295.67	768,780
2019-06-19	290.30	298.17	287.13	296.84	296.84	988,790
2019-06-18	293.23	297.05	288.95	290.06	290.06	1,100,000
2019-06-17	306.66	306.66	282.40	288.68	288.68	2,350,000
2019-06-14	312.08	312.08	305.02	305.70	305.70	482,660
2019-06-13	312.82	313.88	307.26	311.07	311.07	483,330
2019-06-12	309.30	312.17	304.65	312.00	312.00	439,260
2019-06-11	315.41	316.70	304.55	308.88	308.88	818,120
2019-06-10	309.34	319.17	309.34	315.03	315.03	747,100
2019-06-07	309.43	314.00	306.63	307.66	307.66	780,310
2019-06-06	302.03	308.59	298.48	306.36	306.36	603,890
2019-06-05	301.92	303.74	295.31	302.57	302.57	870,230
2019-06-04	288.16	298.08	286.63	297.24	297.24	1,090,000
2019-06-03	282.86	285.27	276.05	283.32	283.32	1,350,000
2019-05-31	277.88	289.61	272.60	284.35	284.35	2,510,000

← NewerPage 31 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.