Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	184.49	186.81	183.21	184.78	184.78	676,110
2017-09-26	185.61	186.10	183.04	184.20	184.20	693,710
2017-09-25	187.40	187.46	183.53	184.89	184.89	605,680
2017-09-22	186.20	188.24	186.05	188.00	188.00	575,880
2017-09-21	188.76	189.39	184.75	186.32	186.32	640,970
2017-09-20	187.83	189.01	186.54	188.78	188.78	565,030
2017-09-19	189.07	190.04	186.04	187.18	187.18	893,370
2017-09-18	185.95	188.97	185.06	188.34	188.34	1,110,000
2017-09-15	184.50	185.60	183.16	184.50	184.50	1,860,000
2017-09-14	183.41	185.49	182.10	184.86	184.86	872,170
2017-09-13	185.18	185.87	183.26	183.57	183.57	998,170
2017-09-12	184.80	186.10	182.55	185.66	185.66	639,820
2017-09-11	185.61	185.61	181.49	184.12	184.12	739,180
2017-09-08	179.80	181.99	179.08	181.44	181.44	566,350
2017-09-07	176.56	180.55	174.44	179.99	179.99	1,000,000
2017-09-06	180.00	180.36	175.37	176.63	176.63	685,660
2017-09-05	176.42	179.96	176.42	179.33	179.33	1,040,000
2017-09-01	176.81	177.40	173.88	176.38	176.38	665,470
2017-08-31	175.05	177.07	173.94	176.74	176.74	999,270
2017-08-30	173.55	174.91	172.91	174.88	174.88	589,410
2017-08-29	173.03	174.61	172.27	173.99	173.99	699,250
2017-08-28	173.02	175.93	173.02	175.11	175.11	598,290
2017-08-25	175.41	176.20	171.55	172.55	172.55	823,050
2017-08-24	174.00	175.96	173.35	175.31	175.31	926,340
2017-08-23	172.33	173.84	170.79	172.85	172.85	869,700
2017-08-22	167.97	173.00	166.64	172.55	172.55	900,510
2017-08-21	168.51	169.64	165.18	167.98	167.98	953,390
2017-08-18	169.96	172.18	167.27	168.61	168.61	1,390,000
2017-08-17	177.90	177.90	169.13	169.36	169.36	1,960,000
2017-08-16	178.89	179.76	176.81	178.46	178.46	628,670
2017-08-15	174.88	178.58	174.18	177.97	177.97	893,550
2017-08-14	173.91	175.36	173.68	174.16	174.16	610,680
2017-08-11	171.76	175.16	171.48	173.56	173.56	719,970
2017-08-10	174.92	174.92	171.15	171.23	171.23	1,080,000
2017-08-09	173.84	176.44	172.37	175.77	175.77	992,290
2017-08-08	173.89	176.84	173.35	173.62	173.62	1,090,000
2017-08-07	169.49	174.82	169.49	174.01	174.01	1,090,000
2017-08-04	170.88	171.00	168.57	169.30	169.30	508,660
2017-08-03	168.09	170.62	167.59	170.46	170.46	757,040
2017-08-02	170.28	171.05	166.38	167.99	167.99	726,060
2017-08-01	167.41	171.65	167.37	169.43	169.43	1,290,000
2017-07-31	173.34	173.75	166.11	167.23	167.23	1,290,000
2017-07-28	168.10	173.79	160.37	173.06	173.06	2,450,000
2017-07-27	160.52	160.65	155.55	157.26	157.26	1,490,000
2017-07-26	158.66	159.93	157.37	158.69	158.69	810,300
2017-07-25	161.81	161.81	158.45	158.56	158.56	1,070,000
2017-07-24	158.67	161.81	158.65	161.19	161.19	833,350
2017-07-21	160.31	160.93	158.42	158.87	158.87	837,680
2017-07-20	159.50	160.54	158.10	160.17	160.17	952,700
2017-07-19	157.09	159.45	156.76	159.28	159.28	893,030
2017-07-18	155.99	156.75	155.11	156.02	156.02	556,010
2017-07-17	155.01	157.86	154.90	156.21	156.21	1,000,000
2017-07-14	152.14	154.82	152.12	154.30	154.30	517,870
2017-07-13	153.13	153.65	150.76	152.19	152.19	410,030
2017-07-12	152.07	152.93	151.14	152.51	152.51	682,810
2017-07-11	151.56	152.26	150.33	151.59	151.59	754,940
2017-07-10	152.10	153.48	150.56	151.58	151.58	533,060
2017-07-07	150.98	152.80	150.92	151.95	151.95	486,400
2017-07-06	151.12	151.48	149.50	149.74	149.74	679,600
2017-07-05	151.52	152.80	149.16	151.94	151.94	551,950

← NewerPage 39 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.