Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	94.610	96.790	94.150	96.130	96.130	781,180
2017-01-09	94.130	95.870	93.510	94.790	94.790	1,030,000
2017-01-06	94.820	95.740	93.600	94.080	94.080	998,450
2017-01-05	97.520	97.770	94.410	94.820	94.820	731,660
2017-01-04	96.850	98.820	96.800	97.770	97.770	675,900
2017-01-03	96.490	98.330	95.800	96.960	96.960	816,740
2016-12-30	97.120	97.350	95.840	96.130	96.130	489,380
2016-12-29	97.090	97.590	96.550	96.960	96.960	457,170
2016-12-28	98.600	99.240	96.500	96.800	96.800	506,220
2016-12-27	98.710	99.450	98.590	98.660	98.660	385,530
2016-12-23	98.390	98.690	97.910	98.500	98.500	419,700
2016-12-22	98.930	99.160	97.990	98.210	98.210	563,530
2016-12-21	99.760	99.760	98.350	98.710	98.710	530,180
2016-12-20	100.13	100.89	99.050	99.390	99.390	617,010
2016-12-19	101.56	102.10	100.09	100.25	100.25	738,790
2016-12-16	100.18	101.79	100.02	101.14	101.14	1,400,000
2016-12-15	98.930	100.59	98.250	100.27	100.27	830,070
2016-12-14	99.050	99.930	98.050	98.600	98.600	725,190
2016-12-13	99.690	100.50	97.940	99.150	99.150	752,510
2016-12-12	97.990	99.480	97.620	98.530	98.530	1,030,000
2016-12-09	99.840	100.67	98.430	98.620	98.620	1,190,000
2016-12-08	97.890	99.580	97.470	99.300	99.300	925,350
2016-12-07	98.170	98.220	95.250	98.140	98.140	1,480,000
2016-12-06	94.650	96.370	92.740	96.240	96.240	1,180,000
2016-12-05	93.260	94.710	93.210	94.010	94.010	880,350
2016-12-02	92.300	94.160	92.250	92.460	92.460	789,210
2016-12-01	93.120	93.680	91.460	92.540	92.540	1,440,000
2016-11-30	95.000	95.450	92.310	93.050	93.050	4,980,000
2016-11-29	95.950	96.220	94.940	95.510	95.510	1,090,000
2016-11-28	96.330	98.110	95.010	95.340	95.340	1,040,000
2016-11-25	96.440	96.880	95.730	96.190	96.190	510,780
2016-11-23	94.050	96.080	94.050	95.550	95.550	765,370
2016-11-22	95.000	95.110	93.190	94.460	94.460	1,100,000
2016-11-21	94.750	97.100	94.250	96.180	96.180	878,150
2016-11-18	97.730	98.620	94.800	94.840	94.840	951,450
2016-11-17	93.750	97.280	93.720	97.240	97.240	1,290,000
2016-11-16	93.420	95.340	93.210	94.040	94.040	987,410
2016-11-15	90.520	94.560	90.520	93.950	93.950	1,370,000
2016-11-14	92.060	92.870	89.990	90.220	90.220	1,110,000
2016-11-11	90.510	92.150	89.820	91.540	91.540	925,240
2016-11-10	91.770	92.620	88.740	90.600	90.600	911,890
2016-11-09	87.770	91.380	87.190	90.880	90.880	1,180,000
2016-11-08	89.890	91.960	86.720	88.790	88.790	2,250,000
2016-11-07	87.140	88.690	86.380	87.860	87.860	1,240,000
2016-11-04	86.090	86.530	85.560	85.730	85.730	719,130
2016-11-03	85.710	87.010	85.420	86.080	86.080	585,310
2016-11-02	84.480	86.720	84.210	85.210	85.210	1,150,000
2016-11-01	85.860	86.730	83.770	84.560	84.560	1,310,000
2016-10-31	85.310	86.340	83.630	85.920	85.920	1,380,000
2016-10-28	83.800	86.630	83.300	85.170	85.170	753,550
2016-10-27	84.900	84.900	83.270	84.140	84.140	807,060
2016-10-26	87.000	87.000	84.180	84.520	84.520	1,180,000
2016-10-25	89.990	89.990	87.120	87.500	87.500	699,400
2016-10-24	90.000	91.050	89.040	89.260	89.260	845,010
2016-10-21	90.500	90.620	88.860	89.500	89.500	1,010,000
2016-10-20	91.000	91.610	90.670	91.530	91.530	400,820
2016-10-19	91.110	91.520	90.250	91.010	91.010	501,740
2016-10-18	90.900	91.180	90.290	90.410	90.410	537,270
2016-10-17	90.720	91.270	89.350	89.790	89.790	644,430
2016-10-14	91.050	91.820	90.570	90.880	90.880	630,850

← NewerPage 42 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.