Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | 151.06 | 152.23 | 148.95 | 149.03 | 149.03 | 340,640 |
| 2017-06-30 | 148.33 | 150.95 | 148.33 | 150.12 | 150.12 | 577,220 |
| 2017-06-29 | 151.50 | 152.09 | 148.01 | 148.62 | 148.62 | 781,120 |
| 2017-06-28 | 150.19 | 152.59 | 149.62 | 152.24 | 152.24 | 728,070 |
| 2017-06-27 | 151.15 | 152.83 | 148.94 | 149.34 | 149.34 | 883,220 |
| 2017-06-26 | 153.66 | 154.79 | 151.45 | 151.67 | 151.67 | 724,760 |
| 2017-06-23 | 154.85 | 154.85 | 151.24 | 153.50 | 153.50 | 2,210,000 |
| 2017-06-22 | 150.07 | 150.98 | 148.85 | 149.69 | 149.69 | 655,060 |
| 2017-06-21 | 147.16 | 149.77 | 147.15 | 149.42 | 149.42 | 670,300 |
| 2017-06-20 | 150.08 | 150.84 | 146.77 | 146.99 | 146.99 | 943,850 |
| 2017-06-19 | 146.32 | 152.14 | 146.25 | 149.70 | 149.70 | 1,640,000 |
| 2017-06-16 | 144.78 | 145.51 | 144.01 | 145.26 | 145.26 | 17,940,000 |
| 2017-06-15 | 142.95 | 144.17 | 142.01 | 144.02 | 144.02 | 1,060,000 |
| 2017-06-14 | 145.38 | 145.81 | 142.99 | 144.30 | 144.30 | 867,520 |
| 2017-06-13 | 144.17 | 146.03 | 142.04 | 144.38 | 144.38 | 1,020,000 |
| 2017-06-12 | 147.34 | 147.79 | 139.00 | 143.41 | 143.41 | 2,240,000 |
| 2017-06-09 | 152.16 | 153.93 | 146.11 | 148.85 | 148.85 | 1,150,000 |
| 2017-06-08 | 149.25 | 151.91 | 148.46 | 151.82 | 151.82 | 776,390 |
| 2017-06-07 | 149.15 | 149.64 | 148.57 | 149.13 | 149.13 | 652,330 |
| 2017-06-06 | 148.74 | 149.53 | 147.40 | 148.62 | 148.62 | 534,460 |
| 2017-06-05 | 150.00 | 150.56 | 148.60 | 148.83 | 148.83 | 830,630 |
| 2017-06-02 | 146.57 | 150.35 | 146.52 | 149.70 | 149.70 | 1,240,000 |
| 2017-06-01 | 146.36 | 147.00 | 144.04 | 145.91 | 145.91 | 964,550 |
| 2017-05-31 | 144.59 | 146.00 | 142.60 | 145.20 | 145.20 | 1,150,000 |
| 2017-05-30 | 142.56 | 144.45 | 141.70 | 143.33 | 143.33 | 766,820 |
| 2017-05-26 | 141.40 | 143.09 | 140.24 | 142.10 | 142.10 | 1,180,000 |
| 2017-05-25 | 138.71 | 141.94 | 138.71 | 141.39 | 141.39 | 1,910,000 |
| 2017-05-24 | 138.78 | 139.26 | 137.78 | 138.65 | 138.65 | 1,020,000 |
| 2017-05-23 | 137.93 | 138.31 | 136.26 | 138.22 | 138.22 | 894,560 |
| 2017-05-22 | 139.23 | 139.42 | 138.04 | 138.10 | 138.10 | 982,950 |
| 2017-05-19 | 138.00 | 138.99 | 137.70 | 138.43 | 138.43 | 768,070 |
| 2017-05-18 | 136.00 | 138.84 | 135.59 | 137.69 | 137.69 | 882,700 |
| 2017-05-17 | 137.53 | 137.89 | 134.68 | 136.08 | 136.08 | 733,780 |
| 2017-05-16 | 138.83 | 139.12 | 137.50 | 138.61 | 138.61 | 595,770 |
| 2017-05-15 | 138.90 | 139.95 | 138.16 | 138.46 | 138.46 | 788,700 |
| 2017-05-12 | 137.24 | 139.23 | 137.14 | 138.67 | 138.67 | 689,640 |
| 2017-05-11 | 136.51 | 137.61 | 135.85 | 137.46 | 137.46 | 561,030 |
| 2017-05-10 | 137.96 | 138.35 | 135.81 | 137.01 | 137.01 | 1,120,000 |
| 2017-05-09 | 137.97 | 138.97 | 137.23 | 138.17 | 138.17 | 730,090 |
| 2017-05-08 | 138.25 | 138.77 | 136.32 | 137.00 | 137.00 | 1,410,000 |
| 2017-05-05 | 141.69 | 141.85 | 137.77 | 138.03 | 138.03 | 1,440,000 |
| 2017-05-04 | 132.21 | 142.18 | 132.02 | 141.89 | 141.89 | 2,070,000 |
| 2017-05-03 | 134.50 | 135.84 | 131.32 | 131.97 | 131.97 | 1,720,000 |
| 2017-05-02 | 133.56 | 135.30 | 133.38 | 134.12 | 134.12 | 1,640,000 |
| 2017-05-01 | 135.39 | 136.33 | 133.03 | 133.68 | 133.68 | 1,430,000 |
| 2017-04-28 | 139.79 | 145.24 | 133.71 | 134.62 | 134.62 | 4,320,000 |
| 2017-04-27 | 119.96 | 120.41 | 119.16 | 120.09 | 120.09 | 1,300,000 |
| 2017-04-26 | 119.24 | 120.06 | 118.45 | 119.74 | 119.74 | 570,090 |
| 2017-04-25 | 121.47 | 121.79 | 118.37 | 118.78 | 118.78 | 1,080,000 |
| 2017-04-24 | 120.02 | 120.88 | 119.05 | 120.34 | 120.34 | 824,330 |
| 2017-04-21 | 119.10 | 120.02 | 118.08 | 118.44 | 118.44 | 719,650 |
| 2017-04-20 | 117.50 | 119.19 | 116.32 | 118.87 | 118.87 | 670,080 |
| 2017-04-19 | 116.65 | 117.98 | 116.57 | 117.55 | 117.55 | 490,020 |
| 2017-04-18 | 114.94 | 116.40 | 114.74 | 116.32 | 116.32 | 410,060 |
| 2017-04-17 | 113.96 | 115.31 | 113.81 | 115.18 | 115.18 | 465,240 |
| 2017-04-13 | 113.97 | 114.72 | 113.40 | 113.73 | 113.73 | 497,190 |
| 2017-04-12 | 115.16 | 115.50 | 113.93 | 114.11 | 114.11 | 484,640 |
| 2017-04-11 | 114.82 | 115.25 | 114.10 | 114.95 | 114.95 | 473,950 |
| 2017-04-10 | 115.25 | 115.25 | 114.27 | 114.73 | 114.73 | 446,290 |
| 2017-04-07 | 114.76 | 115.74 | 114.66 | 114.74 | 114.74 | 511,730 |
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.