Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	61.580	62.200	58.430	59.510	59.510	1,240,000
2016-01-27	62.400	62.940	61.210	61.420	61.420	366,180
2016-01-26	60.470	62.340	59.940	62.210	62.210	342,370
2016-01-25	60.810	61.330	60.170	60.390	60.390	334,010
2016-01-22	61.180	61.460	59.860	60.950	60.950	697,850
2016-01-21	60.460	61.350	59.880	60.730	60.730	397,850
2016-01-20	59.160	60.940	57.310	60.330	60.330	740,440
2016-01-19	60.270	61.050	59.300	59.770	59.770	606,150
2016-01-15	58.700	59.860	57.830	59.860	59.860	460,360
2016-01-14	59.310	60.520	58.180	59.990	59.990	408,870
2016-01-13	61.890	62.020	58.680	58.860	58.860	482,720
2016-01-12	61.000	62.210	60.610	61.770	61.770	383,560
2016-01-11	64.780	64.950	60.440	61.000	61.000	884,990
2016-01-08	64.380	66.100	63.940	64.530	64.530	916,000
2016-01-07	63.530	64.890	62.910	63.500	63.500	769,360
2016-01-06	64.110	65.820	64.030	64.870	64.870	877,820
2016-01-05	64.640	67.000	64.640	64.950	64.950	746,620
2016-01-04	64.990	65.000	63.430	64.270	64.270	987,310
2015-12-31	66.500	67.370	65.790	65.850	65.850	546,000
2015-12-30	66.410	66.640	66.070	66.100	66.100	212,570
2015-12-29	66.930	67.370	66.010	66.370	66.370	211,960
2015-12-28	65.100	66.490	65.100	66.340	66.340	303,460
2015-12-24	65.360	65.730	65.220	65.390	65.390	243,520
2015-12-23	65.750	65.910	63.840	65.120	65.120	364,570
2015-12-22	64.720	65.850	64.100	65.420	65.420	305,410
2015-12-21	64.460	64.680	63.730	64.210	64.210	319,900
2015-12-18	64.410	64.720	63.850	64.160	64.160	659,660
2015-12-17	65.750	65.940	64.110	64.770	64.770	248,470
2015-12-16	66.110	66.310	63.190	65.760	65.760	286,850
2015-12-15	65.690	66.160	64.580	65.840	65.840	342,560
2015-12-14	65.200	65.690	64.400	65.040	65.040	346,590
2015-12-11	64.690	65.350	64.030	65.090	65.090	434,940
2015-12-10	65.040	66.350	64.460	65.030	65.030	370,740
2015-12-09	66.170	66.960	64.520	64.840	64.840	353,900
2015-12-08	66.230	66.720	65.130	66.580	66.580	341,940
2015-12-07	65.710	66.590	65.060	66.470	66.470	308,680
2015-12-04	65.800	66.290	64.520	65.560	65.560	588,840
2015-12-03	68.330	68.420	65.580	65.820	65.820	517,930
2015-12-02	67.340	68.330	67.090	67.930	67.930	580,560
2015-12-01	66.860	67.230	66.150	67.090	67.090	301,850
2015-11-30	67.790	68.000	66.450	66.740	66.740	424,890
2015-11-27	67.730	67.970	67.250	67.650	67.650	141,230
2015-11-25	67.460	67.970	67.220	67.760	67.760	321,500
2015-11-24	67.000	67.300	66.190	67.250	67.250	663,570
2015-11-23	67.040	67.680	66.920	67.210	67.210	595,480
2015-11-20	67.360	67.960	66.920	67.190	67.190	453,860
2015-11-19	66.380	67.460	66.000	67.390	67.390	802,110
2015-11-18	66.630	66.720	65.140	66.330	66.330	436,470
2015-11-17	65.330	66.410	65.110	65.280	65.280	642,880
2015-11-16	63.650	65.230	63.050	65.150	65.150	699,270
2015-11-13	64.000	64.360	63.600	63.670	63.670	475,570
2015-11-12	65.040	65.600	63.880	64.000	64.000	484,820
2015-11-11	66.000	66.190	65.430	65.590	65.590	741,820
2015-11-10	66.660	67.110	64.690	66.100	66.100	1,180,000
2015-11-09	66.930	67.980	66.570	67.080	67.080	496,480
2015-11-06	66.160	67.190	65.940	67.170	67.170	334,240
2015-11-05	66.600	66.800	65.780	66.390	66.390	322,140
2015-11-04	67.180	67.310	65.980	66.530	66.530	339,020
2015-11-03	66.200	66.960	65.610	66.930	66.930	464,640
2015-11-02	65.760	67.080	65.150	66.370	66.370	891,920

← NewerPage 46 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.