Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	73.790	74.520	73.540	74.280	74.280	459,760
2016-04-22	73.300	73.880	72.940	73.870	73.870	702,770
2016-04-21	73.730	74.200	73.040	73.300	73.300	440,810
2016-04-20	73.420	74.030	72.480	73.550	73.550	906,190
2016-04-19	74.070	74.130	72.710	72.900	72.900	433,840
2016-04-18	73.450	74.030	73.130	73.630	73.630	580,310
2016-04-15	72.980	73.670	72.750	73.470	73.470	488,290
2016-04-14	73.160	73.430	72.620	73.130	73.130	317,810
2016-04-13	73.220	73.490	72.870	73.090	73.090	502,600
2016-04-12	73.370	73.700	72.710	73.090	73.090	367,520
2016-04-11	73.250	74.210	72.990	73.320	73.320	420,940
2016-04-08	73.170	73.320	72.360	73.060	73.060	377,070
2016-04-07	73.570	73.620	72.300	72.490	72.490	627,440
2016-04-06	72.090	73.580	71.910	73.550	73.550	636,390
2016-04-05	72.920	73.060	71.930	72.180	72.180	628,920
2016-04-04	73.300	73.830	72.290	73.340	73.340	606,350
2016-04-01	72.570	73.460	71.900	73.020	73.020	564,800
2016-03-31	72.000	73.550	71.970	72.690	72.690	996,200
2016-03-30	72.530	73.430	71.940	72.010	72.010	616,930
2016-03-29	70.060	72.630	69.710	72.470	72.470	923,790
2016-03-28	70.340	70.680	69.700	70.350	70.350	782,820
2016-03-24	69.600	70.350	68.810	70.230	70.230	597,220
2016-03-23	69.910	70.400	69.510	69.780	69.780	689,690
2016-03-22	68.710	69.880	68.440	69.820	69.820	673,050
2016-03-21	69.220	69.880	68.460	68.800	68.800	892,530
2016-03-18	68.500	69.430	68.250	68.900	68.900	1,290,000
2016-03-17	68.670	69.240	66.790	68.470	68.470	3,110,000
2016-03-16	70.600	72.830	70.410	72.640	72.640	702,460
2016-03-15	71.970	72.740	70.820	71.040	71.040	616,170
2016-03-14	71.580	72.560	71.120	72.210	72.210	487,990
2016-03-11	71.220	72.750	70.840	72.300	72.300	653,200
2016-03-10	70.630	71.080	69.450	70.420	70.420	691,860
2016-03-09	70.660	71.140	70.130	70.690	70.690	718,360
2016-03-08	71.070	71.510	69.840	70.600	70.600	843,180
2016-03-07	70.350	71.650	69.840	71.550	71.550	618,590
2016-03-04	69.480	70.600	68.480	70.390	70.390	772,870
2016-03-03	68.590	69.580	67.770	69.440	69.440	465,590
2016-03-02	67.980	68.620	66.720	68.510	68.510	562,630
2016-03-01	66.260	68.080	65.770	67.860	67.860	694,950
2016-02-29	65.320	66.250	65.080	66.030	66.030	627,350
2016-02-26	64.200	65.620	64.160	65.400	65.400	422,640
2016-02-25	63.500	64.500	62.250	64.460	64.460	354,380
2016-02-24	62.240	63.550	61.490	63.320	63.320	407,530
2016-02-23	63.420	64.500	62.820	62.940	62.940	427,690
2016-02-22	63.770	64.660	63.680	64.330	64.330	398,260
2016-02-19	62.350	63.440	61.440	63.290	63.290	289,230
2016-02-18	63.620	63.830	62.390	62.880	62.880	447,000
2016-02-17	62.070	63.660	61.060	63.100	63.100	609,430
2016-02-16	59.610	61.950	58.950	61.870	61.870	742,120
2016-02-12	59.740	59.950	58.000	58.780	58.780	513,000
2016-02-11	59.210	59.720	57.750	58.790	58.790	724,330
2016-02-10	59.210	62.680	58.690	60.130	60.130	1,140,000
2016-02-09	58.220	59.740	58.050	58.660	58.660	989,900
2016-02-08	65.000	65.000	57.510	58.650	58.650	1,550,000
2016-02-05	67.100	67.340	65.020	65.870	65.870	558,530
2016-02-04	67.010	67.990	66.590	67.380	67.380	398,320
2016-02-03	67.760	68.000	65.250	67.170	67.170	587,210
2016-02-02	65.650	67.750	65.570	67.540	67.540	837,680
2016-02-01	66.110	68.030	65.580	67.550	67.550	1,050,000
2016-01-29	64.500	69.360	62.880	66.140	66.140	2,200,000

← NewerPage 45 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.