Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	114.77	115.36	114.18	115.19	115.19	509,600
2017-04-05	115.94	116.45	114.72	114.80	114.80	448,810
2017-04-04	116.56	116.99	115.25	115.61	115.61	578,940
2017-04-03	115.13	116.75	114.80	116.36	116.36	1,110,000
2017-03-31	113.70	115.20	113.46	114.71	114.71	563,200
2017-03-30	114.59	114.98	113.75	113.96	113.96	637,400
2017-03-29	113.81	114.92	113.25	114.23	114.23	297,600
2017-03-28	113.76	114.35	113.22	113.90	113.90	394,500
2017-03-27	113.42	114.49	112.21	114.02	114.02	641,130
2017-03-24	112.64	114.99	112.64	113.87	113.87	664,630
2017-03-23	111.93	113.33	111.35	112.55	112.55	526,690
2017-03-22	110.95	112.49	110.25	111.99	111.99	509,570
2017-03-21	113.77	114.29	110.58	111.06	111.06	1,030,000
2017-03-20	112.25	113.31	111.65	113.23	113.23	862,350
2017-03-17	110.89	113.00	110.56	111.85	111.85	1,200,000
2017-03-16	110.65	111.40	109.76	110.47	110.47	616,810
2017-03-15	107.59	110.87	107.12	110.31	110.31	1,080,000
2017-03-14	107.84	107.84	106.62	107.48	107.48	490,480
2017-03-13	105.47	108.27	105.47	107.99	107.99	665,790
2017-03-10	105.84	105.92	104.39	105.32	105.32	448,240
2017-03-09	104.09	105.59	103.22	105.36	105.36	482,170
2017-03-08	103.65	104.59	103.39	103.72	103.72	375,300
2017-03-07	102.47	103.82	102.02	103.15	103.15	609,330
2017-03-06	104.10	104.70	102.18	102.74	102.74	771,820
2017-03-03	104.20	104.25	103.12	104.04	104.04	516,590
2017-03-02	104.09	104.53	103.16	104.12	104.12	568,490
2017-03-01	103.77	104.42	102.67	103.83	103.83	780,990
2017-02-28	102.27	103.83	102.27	102.76	102.76	778,510
2017-02-27	102.57	103.24	102.11	102.26	102.26	631,020
2017-02-24	100.57	103.04	100.57	102.89	102.89	724,020
2017-02-23	101.21	101.65	100.27	101.16	101.16	610,420
2017-02-22	100.61	101.19	100.03	101.09	101.09	870,870
2017-02-21	102.28	102.90	101.06	101.86	101.86	571,780
2017-02-17	100.35	101.83	99.600	101.77	101.77	664,160
2017-02-16	100.00	100.76	99.620	100.42	100.42	846,220
2017-02-15	98.270	100.12	98.170	99.960	99.960	598,120
2017-02-14	97.670	99.280	97.310	98.390	98.390	791,110
2017-02-13	96.920	98.020	96.400	97.610	97.610	592,850
2017-02-10	95.960	97.220	95.170	96.970	96.970	740,530
2017-02-09	94.200	96.490	94.200	95.980	95.980	670,490
2017-02-08	93.250	94.190	92.610	94.170	94.170	599,580
2017-02-07	94.310	94.500	93.090	93.650	93.650	954,130
2017-02-06	96.000	96.240	93.300	93.850	93.850	1,240,000
2017-02-03	95.430	96.520	94.140	95.820	95.820	1,100,000
2017-02-02	97.380	98.540	94.720	95.130	95.130	1,760,000
2017-02-01	97.000	102.00	95.430	97.250	97.250	3,780,000
2017-01-31	89.720	91.750	89.320	91.690	91.690	1,690,000
2017-01-30	89.640	90.090	88.560	89.980	89.980	1,430,000
2017-01-27	91.670	92.470	89.960	90.930	90.930	1,720,000
2017-01-26	93.460	93.560	91.840	92.230	92.230	594,580
2017-01-25	91.880	93.600	91.760	93.410	93.410	449,250
2017-01-24	92.530	92.670	90.780	91.650	91.650	848,720
2017-01-23	91.580	92.470	91.440	92.040	92.040	672,960
2017-01-20	90.890	92.030	90.860	91.700	91.700	822,180
2017-01-19	91.510	91.850	90.210	90.550	90.550	2,110,000
2017-01-18	95.790	96.110	93.830	94.420	94.420	794,120
2017-01-17	95.470	96.170	94.630	95.340	95.340	539,610
2017-01-13	95.650	96.640	95.280	96.010	96.010	516,450
2017-01-12	95.570	95.850	94.400	95.550	95.550	513,530
2017-01-11	96.070	96.760	95.060	96.000	96.000	600,040

← NewerPage 41 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.