Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	65.390	65.970	64.560	65.460	65.460	924,120
2015-10-29	66.470	66.470	65.280	65.700	65.700	1,190,000
2015-10-28	67.120	67.120	65.390	66.300	66.300	1,380,000
2015-10-27	68.000	68.160	66.220	67.090	67.090	1,260,000
2015-10-26	67.000	68.430	66.180	68.270	68.270	1,300,000
2015-10-23	64.500	68.480	64.400	67.970	67.970	2,610,000
2015-10-22	61.760	61.900	60.350	60.780	60.780	2,560,000
2015-10-21	62.440	62.440	60.740	61.590	61.590	700,120
2015-10-20	61.280	62.000	60.720	61.980	61.980	821,160
2015-10-19	60.470	61.730	60.330	61.100	61.100	769,610
2015-10-16	60.830	61.420	59.840	60.650	60.650	653,010
2015-10-15	57.130	60.930	56.980	60.650	60.650	1,560,000
2015-10-14	56.520	57.050	55.320	56.500	56.500	742,810
2015-10-13	56.830	57.530	56.160	56.210	56.210	747,410
2015-10-12	56.450	57.660	56.380	57.260	57.260	355,600
2015-10-09	56.330	56.630	55.680	56.390	56.390	689,330
2015-10-08	56.590	56.960	55.430	56.230	56.230	450,260
2015-10-07	56.050	56.830	55.370	56.550	56.550	671,500
2015-10-06	58.550	58.960	55.530	55.750	55.750	721,560
2015-10-05	57.300	58.590	57.300	58.470	58.470	744,830
2015-10-02	54.910	56.970	54.690	56.910	56.910	694,130
2015-10-01	56.580	56.790	55.000	55.440	55.440	882,440
2015-09-30	56.240	56.940	55.510	56.760	56.760	847,280
2015-09-29	55.510	56.800	55.150	55.910	55.910	742,650
2015-09-28	56.170	56.470	54.640	55.330	55.330	882,300
2015-09-25	57.370	57.790	55.910	56.650	56.650	702,550
2015-09-24	56.810	57.100	56.090	56.960	56.960	361,550
2015-09-23	56.850	57.540	56.710	57.210	57.210	323,800
2015-09-22	56.450	56.980	56.120	56.870	56.870	562,010
2015-09-21	57.500	58.070	56.680	57.010	57.010	421,450
2015-09-18	57.740	58.540	57.240	57.420	57.420	686,180
2015-09-17	56.730	59.470	56.450	58.450	58.450	755,720
2015-09-16	56.330	56.790	56.120	56.600	56.600	447,210
2015-09-15	55.840	56.660	55.030	56.520	56.520	485,440
2015-09-14	55.660	55.880	55.380	55.610	55.610	563,110
2015-09-11	55.530	56.900	55.090	55.550	55.550	631,260
2015-09-10	54.690	55.840	54.340	55.190	55.190	369,750
2015-09-09	56.030	56.210	54.850	54.970	54.970	332,910
2015-09-08	55.210	55.520	54.700	55.400	55.400	475,180
2015-09-04	54.440	54.870	53.740	54.280	54.280	510,010
2015-09-03	55.170	55.860	54.880	55.130	55.130	632,960
2015-09-02	54.490	55.130	53.570	55.100	55.100	807,360
2015-09-01	55.620	56.440	53.850	53.940	53.940	928,800
2015-08-31	57.070	57.840	56.550	56.600	56.600	595,620
2015-08-28	57.020	57.360	56.360	57.270	57.270	375,050
2015-08-27	56.830	57.490	55.820	56.820	56.820	426,790
2015-08-26	55.530	56.220	54.710	55.950	55.950	914,200
2015-08-25	56.380	56.470	54.150	54.230	54.230	774,940
2015-08-24	53.390	56.410	52.010	54.550	54.550	874,230
2015-08-21	57.640	57.990	56.390	56.450	56.450	669,770
2015-08-20	59.500	59.500	57.960	58.020	58.020	539,550
2015-08-19	60.070	60.430	59.440	59.730	59.730	726,240
2015-08-18	60.810	61.320	60.320	60.520	60.520	385,340
2015-08-17	60.480	60.990	60.050	60.880	60.880	701,080
2015-08-14	60.000	60.670	59.680	60.570	60.570	341,490
2015-08-13	60.630	61.270	60.140	60.200	60.200	509,830
2015-08-12	60.330	60.950	59.670	60.830	60.830	431,320
2015-08-11	61.130	61.780	60.770	61.150	61.150	491,870
2015-08-10	61.050	61.970	61.050	61.700	61.700	486,930
2015-08-07	60.940	61.210	60.160	60.730	60.730	530,000

← NewerPage 47 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.