Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	364.35	370.47	363.70	366.27	366.27	872,400
2018-06-13	356.00	365.76	354.59	363.49	363.49	1,230,000
2018-06-12	349.60	355.98	349.29	354.25	354.25	861,890
2018-06-11	345.28	349.79	343.72	348.44	348.44	634,960
2018-06-08	337.03	347.44	333.00	346.67	346.67	774,360
2018-06-07	346.86	347.85	333.30	339.32	339.32	1,230,000
2018-06-06	347.25	347.97	342.83	346.37	346.37	768,030
2018-06-05	343.21	346.55	341.54	346.08	346.08	925,150
2018-06-04	335.54	343.88	333.22	343.20	343.20	794,570
2018-06-01	333.17	335.35	325.28	333.09	333.09	1,080,000
2018-05-31	331.70	338.50	330.21	331.95	331.95	1,420,000
2018-05-30	327.92	333.34	327.23	331.45	331.45	903,310
2018-05-29	318.19	326.81	317.86	326.18	326.18	1,030,000
2018-05-25	318.08	322.67	316.38	318.54	318.54	1,270,000
2018-05-24	310.13	318.59	308.00	317.04	317.04	1,350,000
2018-05-23	297.86	308.67	297.17	308.20	308.20	1,240,000
2018-05-22	305.96	306.11	294.00	297.86	297.86	856,190
2018-05-21	300.00	304.99	299.47	302.46	302.46	853,910
2018-05-18	293.49	299.46	292.76	298.00	298.00	900,780
2018-05-17	289.52	294.91	287.73	292.72	292.72	927,860
2018-05-16	283.50	292.82	281.61	287.96	287.96	881,110
2018-05-15	283.53	284.26	276.81	283.77	283.77	868,340
2018-05-14	286.99	296.47	284.75	286.42	286.42	1,230,000
2018-05-11	278.29	288.36	277.99	286.49	286.49	1,470,000
2018-05-10	268.01	280.25	267.13	277.73	277.73	1,200,000
2018-05-09	265.49	270.60	265.49	268.00	268.00	747,030
2018-05-08	263.54	266.08	260.23	265.46	265.46	820,820
2018-05-07	259.25	267.04	259.23	265.03	265.03	1,190,000
2018-05-04	251.99	260.26	246.38	258.97	258.97	1,020,000
2018-05-03	249.00	255.41	244.40	255.14	255.14	964,710
2018-05-02	250.40	252.93	249.17	249.47	249.47	746,040
2018-05-01	249.21	252.69	247.51	251.34	251.34	570,350
2018-04-30	258.63	258.63	249.58	249.85	249.85	1,100,000
2018-04-27	259.99	260.84	251.48	257.90	257.90	981,710
2018-04-26	261.99	266.10	242.71	259.89	259.89	2,930,000
2018-04-25	238.47	245.78	234.40	245.63	245.63	1,300,000
2018-04-24	248.62	251.47	235.82	239.66	239.66	1,270,000
2018-04-23	248.63	251.37	245.01	247.20	247.20	846,490
2018-04-20	253.38	256.66	245.41	247.07	247.07	1,320,000
2018-04-19	265.82	267.02	250.27	252.78	252.78	2,460,000
2018-04-18	274.00	280.23	270.57	277.05	277.05	885,870
2018-04-17	269.17	274.52	267.78	272.65	272.65	958,150
2018-04-16	264.77	268.32	263.02	265.50	265.50	533,570
2018-04-13	266.22	267.21	259.50	261.72	261.72	594,140
2018-04-12	259.62	264.88	258.47	263.76	263.76	579,690
2018-04-11	255.58	260.46	254.53	257.02	257.02	490,840
2018-04-10	254.17	259.96	252.34	258.27	258.27	942,500
2018-04-09	248.37	255.26	247.62	249.06	249.06	578,880
2018-04-06	252.40	255.72	243.20	245.23	245.23	909,750
2018-04-05	251.32	259.73	251.32	255.35	255.35	1,100,000
2018-04-04	239.72	250.01	238.50	248.93	248.93	752,950
2018-04-03	244.01	248.09	240.08	243.62	243.62	847,530
2018-04-02	251.00	254.80	238.17	242.69	242.69	927,850
2018-03-29	245.98	257.47	243.08	251.13	251.13	1,260,000
2018-03-28	248.52	248.90	241.03	244.42	244.42	1,180,000
2018-03-27	263.98	264.74	245.82	248.30	248.30	1,040,000
2018-03-26	254.00	261.87	250.15	261.52	261.52	893,470
2018-03-23	260.13	265.84	250.28	250.92	250.92	996,910
2018-03-22	266.55	269.80	260.00	260.13	260.13	714,090
2018-03-21	270.67	271.99	267.20	270.14	270.14	578,270

← NewerPage 36 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.