Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	61.950	62.040	60.550	60.940	60.940	391,120
2015-08-05	61.870	62.600	61.500	62.070	62.070	511,630
2015-08-04	62.330	62.830	61.390	61.440	61.440	695,570
2015-08-03	62.480	63.060	61.500	62.610	62.610	820,240
2015-07-31	62.590	63.530	62.080	62.700	62.700	628,850
2015-07-30	62.800	62.930	62.140	62.360	62.360	663,850
2015-07-29	61.480	62.700	60.730	62.600	62.600	1,440,000
2015-07-28	61.200	61.600	60.180	61.200	61.200	1,100,000
2015-07-27	59.590	60.980	58.860	60.980	60.980	1,460,000
2015-07-24	63.500	64.600	60.050	60.400	60.400	3,810,000
2015-07-23	65.740	66.530	65.170	65.590	65.590	1,480,000
2015-07-22	64.830	65.530	64.730	65.230	65.230	728,260
2015-07-21	66.450	66.450	64.740	65.160	65.160	848,860
2015-07-20	65.080	66.450	64.950	66.040	66.040	647,040
2015-07-17	65.460	65.620	64.720	64.930	64.930	607,840
2015-07-16	65.050	65.580	64.710	65.370	65.370	561,880
2015-07-15	64.500	65.040	63.970	64.630	64.630	812,230
2015-07-14	63.530	64.510	63.530	64.310	64.310	424,480
2015-07-13	63.260	63.820	62.680	63.610	63.610	471,400
2015-07-10	62.840	63.150	62.260	62.940	62.940	573,300
2015-07-09	63.360	63.370	62.010	62.200	62.200	568,130
2015-07-08	63.240	63.710	62.100	62.740	62.740	747,800
2015-07-07	62.790	63.660	61.780	63.500	63.500	640,870
2015-07-06	62.720	64.180	62.290	62.500	62.500	2,090,000
2015-07-02	63.370	64.000	62.800	63.290	63.290	1,010,000
2015-07-01	63.180	63.750	62.620	63.220	63.220	785,960
2015-06-30	62.340	63.110	61.650	62.710	62.710	843,670
2015-06-29	62.260	62.740	61.530	61.650	61.650	863,360
2015-06-26	61.880	62.660	61.690	62.630	62.630	734,970
2015-06-25	61.250	62.170	61.170	61.570	61.570	790,830
2015-06-24	63.000	63.170	60.930	61.120	61.120	959,260
2015-06-23	63.310	63.600	62.520	62.980	62.980	664,480
2015-06-22	63.710	63.710	62.800	63.310	63.310	497,410
2015-06-19	62.400	63.480	62.210	63.240	63.240	991,430
2015-06-18	62.290	63.480	62.000	62.150	62.150	784,060
2015-06-17	64.540	64.990	59.560	62.290	62.290	3,300,000
2015-06-16	63.040	64.310	62.750	64.290	64.290	668,640
2015-06-15	62.660	63.400	61.760	63.220	63.220	643,630
2015-06-12	62.830	63.370	62.390	63.020	63.020	678,700
2015-06-11	62.590	63.050	62.200	62.960	62.960	406,650
2015-06-10	61.920	62.650	61.040	62.520	62.520	286,860
2015-06-09	62.110	62.360	61.320	61.580	61.580	251,560
2015-06-08	63.050	63.230	61.730	61.990	61.990	344,860
2015-06-05	62.730	62.980	61.810	62.910	62.910	478,400
2015-06-04	63.110	63.360	62.390	62.790	62.790	1,310,000
2015-06-03	62.750	63.930	62.400	63.400	63.400	1,240,000
2015-06-02	61.390	62.410	61.100	62.370	62.370	792,760
2015-06-01	61.080	62.720	61.080	61.740	61.740	844,210
2015-05-29	61.340	61.420	60.420	60.670	60.670	644,290
2015-05-28	59.500	61.330	59.310	61.180	61.180	1,060,000
2015-05-27	59.210	59.780	58.900	59.700	59.700	327,720
2015-05-26	59.080	59.640	58.800	59.270	59.270	459,530
2015-05-22	59.200	59.960	58.780	59.290	59.290	320,130
2015-05-21	59.070	59.690	58.820	59.380	59.380	418,860
2015-05-20	59.350	59.790	59.060	59.220	59.220	336,340
2015-05-19	59.860	60.010	59.060	59.240	59.240	566,160
2015-05-18	59.250	60.000	59.060	59.860	59.860	490,640
2015-05-15	59.310	59.580	59.110	59.280	59.280	279,620
2015-05-14	59.020	59.690	58.550	59.310	59.310	439,910
2015-05-13	58.860	59.120	58.300	58.750	58.750	525,320

← NewerPage 48 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.