Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	83.590	83.910	83.340	83.410	83.410	557,030
2016-07-19	83.200	83.350	82.740	82.980	82.980	451,720
2016-07-18	82.400	82.980	82.400	82.870	82.870	427,210
2016-07-15	83.350	83.960	82.000	82.420	82.420	564,310
2016-07-14	83.650	83.920	82.960	83.250	83.250	451,820
2016-07-13	84.370	84.800	82.890	83.060	83.060	640,250
2016-07-12	83.980	84.750	83.770	84.370	84.370	734,960
2016-07-11	83.490	83.770	82.930	83.370	83.370	526,040
2016-07-08	82.210	83.300	81.920	82.930	82.930	647,010
2016-07-07	82.180	83.180	81.380	81.890	81.890	780,620
2016-07-06	80.710	81.900	80.500	81.250	81.250	1,010,000
2016-07-05	82.550	82.630	80.300	80.870	80.870	473,970
2016-07-01	80.740	82.570	80.310	82.540	82.540	658,720
2016-06-30	79.910	80.570	79.370	80.550	80.550	659,910
2016-06-29	79.350	79.990	78.950	79.850	79.850	602,900
2016-06-28	77.870	78.650	77.400	78.620	78.620	642,490
2016-06-27	78.330	79.240	77.070	77.210	77.210	610,530
2016-06-24	78.850	80.180	78.140	79.000	79.000	850,530
2016-06-23	81.190	81.980	79.890	81.820	81.820	647,570
2016-06-22	79.390	80.530	78.840	80.420	80.420	577,440
2016-06-21	79.510	79.940	78.940	79.340	79.340	627,290
2016-06-20	80.170	81.000	79.610	79.670	79.670	662,760
2016-06-17	79.200	79.660	78.530	79.170	79.170	756,790
2016-06-16	78.950	79.580	78.310	79.350	79.350	626,660
2016-06-15	79.390	79.630	78.950	79.250	79.250	673,630
2016-06-14	78.000	79.120	77.700	78.960	78.960	376,900
2016-06-13	78.610	79.560	78.240	78.250	78.250	414,510
2016-06-10	78.950	79.240	78.570	78.830	78.830	444,330
2016-06-09	79.100	79.780	78.980	79.690	79.690	431,720
2016-06-08	78.970	79.580	78.400	79.370	79.370	481,640
2016-06-07	78.840	79.300	78.350	78.840	78.840	518,670
2016-06-06	78.410	79.020	77.910	78.700	78.700	701,760
2016-06-03	79.600	79.600	78.280	78.400	78.400	897,260
2016-06-02	79.020	79.640	79.000	79.630	79.630	756,520
2016-06-01	78.920	79.660	78.450	79.220	79.220	679,260
2016-05-31	79.180	79.790	78.720	78.830	78.830	789,900
2016-05-27	78.590	79.580	78.280	79.180	79.180	652,960
2016-05-26	79.020	79.100	78.060	78.740	78.740	619,240
2016-05-25	78.830	79.460	78.290	79.000	79.000	951,600
2016-05-24	78.040	78.940	77.540	78.780	78.780	808,390
2016-05-23	77.700	78.280	77.190	77.380	77.380	1,010,000
2016-05-20	76.480	78.250	76.140	77.430	77.430	783,620
2016-05-19	75.620	77.090	74.920	75.970	75.970	664,050
2016-05-18	75.900	77.110	75.520	76.030	76.030	1,030,000
2016-05-17	77.130	77.320	75.760	75.960	75.960	691,510
2016-05-16	76.400	77.600	76.360	76.980	76.980	569,160
2016-05-13	75.470	76.800	75.470	76.080	76.080	478,910
2016-05-12	76.400	77.190	75.140	75.720	75.720	550,300
2016-05-11	77.090	77.190	76.010	76.330	76.330	632,820
2016-05-10	76.300	77.090	75.990	76.560	76.560	731,540
2016-05-09	74.480	76.520	74.480	75.580	75.580	930,710
2016-05-06	75.050	75.630	73.850	74.700	74.700	983,070
2016-05-05	74.360	76.290	74.260	75.560	75.560	1,270,000
2016-05-04	74.400	75.080	74.050	74.800	74.800	803,330
2016-05-03	74.100	75.410	73.970	74.900	74.900	1,100,000
2016-05-02	72.560	75.110	72.390	75.100	75.100	1,370,000
2016-04-29	75.050	75.690	70.030	72.190	72.190	1,510,000
2016-04-28	74.420	75.740	73.410	73.700	73.700	872,300
2016-04-27	74.040	74.990	73.650	74.780	74.780	449,050
2016-04-26	74.730	75.170	74.050	74.700	74.700	568,140

← NewerPage 44 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.