Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	89.960	91.440	89.470	90.950	90.950	641,900
2016-10-12	90.020	90.560	89.110	90.260	90.260	499,940
2016-10-11	91.320	92.040	88.800	89.610	89.610	655,230
2016-10-10	89.710	92.180	89.710	91.080	91.080	535,870
2016-10-07	89.770	90.000	88.500	89.680	89.680	698,380
2016-10-06	89.090	90.140	88.920	89.440	89.440	871,410
2016-10-05	89.510	90.340	89.180	89.480	89.480	749,890
2016-10-04	90.580	91.680	88.750	89.460	89.460	840,210
2016-10-03	92.040	92.300	88.200	90.210	90.210	1,610,000
2016-09-30	92.500	94.520	92.330	93.750	93.750	615,860
2016-09-29	94.510	94.510	91.640	92.410	92.410	558,480
2016-09-28	94.540	94.700	93.590	94.600	94.600	318,100
2016-09-27	93.490	94.650	93.070	94.440	94.440	578,360
2016-09-26	94.070	94.130	92.860	93.090	93.090	505,240
2016-09-23	95.300	95.550	93.730	94.130	94.130	422,900
2016-09-22	95.980	96.230	95.460	95.670	95.670	1,130,000
2016-09-21	93.760	95.700	93.470	95.340	95.340	1,330,000
2016-09-20	94.790	94.980	93.670	93.700	93.700	919,800
2016-09-19	93.890	95.440	93.500	94.130	94.130	521,290
2016-09-16	92.860	94.100	92.470	93.840	93.840	1,030,000
2016-09-15	92.950	93.590	92.040	92.930	92.930	928,310
2016-09-14	92.100	92.590	91.450	92.350	92.350	662,330
2016-09-13	92.610	93.600	91.320	91.980	91.980	578,130
2016-09-12	91.570	93.350	91.020	93.120	93.120	975,940
2016-09-09	94.570	95.440	91.510	91.790	91.790	988,650
2016-09-08	96.250	96.900	95.200	95.400	95.400	474,440
2016-09-07	95.380	96.480	95.380	96.290	96.290	819,860
2016-09-06	96.230	96.570	94.390	95.260	95.260	653,130
2016-09-02	94.430	95.940	94.430	95.780	95.780	869,920
2016-09-01	93.200	93.920	92.400	93.760	93.760	643,450
2016-08-31	93.050	93.440	92.340	92.900	92.900	670,240
2016-08-30	93.510	93.720	92.450	93.190	93.190	868,620
2016-08-29	92.980	93.820	92.740	93.450	93.450	571,200
2016-08-26	92.100	93.790	92.100	92.670	92.670	618,650
2016-08-25	92.400	92.710	90.570	92.020	92.020	1,020,000
2016-08-24	93.600	93.630	92.180	92.410	92.410	721,620
2016-08-23	94.500	94.600	93.270	93.610	93.610	805,850
2016-08-22	94.520	95.400	94.220	94.400	94.400	561,800
2016-08-19	94.470	95.590	94.020	94.820	94.820	411,100
2016-08-18	92.490	95.230	92.490	94.710	94.710	1,060,000
2016-08-17	94.820	95.000	92.330	93.030	93.030	1,080,000
2016-08-16	95.830	95.930	94.630	94.710	94.710	277,710
2016-08-15	95.620	96.130	94.860	96.000	96.000	640,720
2016-08-12	94.840	95.780	94.560	95.650	95.650	889,590
2016-08-11	93.380	95.050	93.370	94.630	94.630	646,750
2016-08-10	93.470	93.900	93.120	93.370	93.370	705,140
2016-08-09	91.980	93.270	91.870	93.160	93.160	629,910
2016-08-08	92.210	92.400	91.470	91.800	91.800	780,140
2016-08-05	92.000	92.610	91.420	91.830	91.830	880,090
2016-08-04	91.980	92.400	90.680	91.720	91.720	1,130,000
2016-08-03	90.520	92.040	90.020	91.950	91.950	1,040,000
2016-08-02	89.320	90.610	89.260	90.380	90.380	800,730
2016-08-01	89.490	90.100	88.650	89.690	89.690	566,180
2016-07-29	85.250	89.580	85.150	89.150	89.150	1,810,000
2016-07-28	85.360	86.200	84.400	85.280	85.280	1,100,000
2016-07-27	85.570	85.770	84.560	85.150	85.150	367,120
2016-07-26	84.150	85.660	84.150	85.610	85.610	467,010
2016-07-25	84.630	84.670	83.770	84.170	84.170	355,870
2016-07-22	83.000	84.600	82.600	84.590	84.590	509,580
2016-07-21	83.680	84.110	82.310	82.720	82.720	553,550

← NewerPage 43 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.