Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	270.67	271.99	267.20	270.14	270.14	578,270
2018-03-20	266.92	270.67	264.77	270.40	270.40	542,790
2018-03-19	268.65	274.40	262.13	265.39	265.39	868,000
2018-03-16	273.76	274.15	267.57	270.41	270.41	810,140
2018-03-15	272.23	276.14	269.76	272.87	272.87	719,160
2018-03-14	271.29	274.07	269.27	272.48	272.48	612,010
2018-03-13	276.56	276.98	267.29	269.71	269.71	854,300
2018-03-12	272.07	277.31	271.13	275.61	275.61	827,120
2018-03-09	270.00	273.22	269.99	271.74	271.74	854,950
2018-03-08	264.92	268.69	263.57	268.18	268.18	630,030
2018-03-07	252.46	263.92	252.13	262.90	262.90	679,260
2018-03-06	256.01	257.39	252.16	255.97	255.97	741,080
2018-03-05	252.84	256.64	247.64	255.49	255.49	818,320
2018-03-02	243.65	254.89	241.30	253.71	253.71	1,020,000
2018-03-01	255.00	259.84	244.15	245.55	245.55	1,830,000
2018-02-28	264.90	267.78	262.44	262.52	262.52	657,310
2018-02-27	265.48	267.27	263.50	263.87	263.87	635,610
2018-02-26	266.80	268.40	262.42	266.58	266.58	722,130
2018-02-23	261.99	266.80	258.14	265.07	265.07	939,950
2018-02-22	254.16	262.33	253.26	259.68	259.68	1,080,000
2018-02-21	255.36	262.82	252.00	252.14	252.14	1,090,000
2018-02-20	250.57	259.75	250.50	255.45	255.45	1,140,000
2018-02-16	253.85	255.39	249.04	251.50	251.50	1,060,000
2018-02-15	250.00	253.71	245.39	252.77	252.77	1,410,000
2018-02-14	231.98	246.90	231.35	246.34	246.34	1,210,000
2018-02-13	230.76	236.70	229.68	233.73	233.73	727,370
2018-02-12	233.25	235.00	225.91	233.13	233.13	1,210,000
2018-02-09	223.75	232.41	219.11	229.37	229.37	1,550,000
2018-02-08	233.57	233.96	220.70	220.71	220.71	1,920,000
2018-02-07	241.00	242.22	233.60	234.33	234.33	1,160,000
2018-02-06	232.71	245.65	228.00	241.45	241.45	2,280,000
2018-02-05	252.21	259.14	241.66	242.40	242.40	1,880,000
2018-02-02	251.57	262.57	250.86	257.38	257.38	1,620,000
2018-02-01	261.59	262.65	252.20	255.57	255.57	1,740,000
2018-01-31	261.01	270.60	248.21	262.00	262.00	4,010,000
2018-01-30	270.45	272.00	245.00	270.08	270.08	2,450,000
2018-01-29	284.45	284.97	268.16	276.77	276.77	1,590,000
2018-01-26	275.16	287.32	273.27	283.97	283.97	1,130,000
2018-01-25	273.70	276.23	270.00	273.56	273.56	566,320
2018-01-24	273.52	274.39	267.60	272.28	272.28	798,880
2018-01-23	267.00	276.99	266.88	272.16	272.16	973,430
2018-01-22	269.64	271.73	258.92	267.10	267.10	1,150,000
2018-01-19	268.10	269.75	263.20	269.46	269.46	1,230,000
2018-01-18	272.25	272.69	266.51	270.70	270.70	1,090,000
2018-01-17	265.16	273.60	264.25	272.25	272.25	1,170,000
2018-01-16	262.12	268.18	260.56	263.88	263.88	1,200,000
2018-01-12	254.10	259.95	250.01	258.43	258.43	893,100
2018-01-11	248.00	253.20	246.01	252.91	252.91	722,540
2018-01-10	249.15	250.89	243.28	248.31	248.31	874,820
2018-01-09	250.00	253.64	250.00	251.44	251.44	1,210,000
2018-01-08	242.00	250.99	241.04	248.90	248.90	2,070,000
2018-01-05	234.88	243.30	234.22	241.07	241.07	1,570,000
2018-01-04	234.90	235.66	230.25	233.30	233.30	1,360,000
2018-01-03	226.06	231.48	225.01	231.20	231.20	924,660
2018-01-02	222.61	226.19	220.36	224.62	224.62	979,680
2017-12-29	225.99	227.66	222.09	222.19	222.19	560,240
2017-12-28	227.79	227.79	222.61	226.48	226.48	612,180
2017-12-27	223.22	229.01	223.12	226.45	226.45	706,560
2017-12-26	222.36	224.42	220.26	223.54	223.54	446,000
2017-12-22	216.37	224.01	212.86	223.12	223.12	1,160,000

← NewerPage 37 of 79 · 4,733 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.