Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	59.130	59.130	57.890	58.640	58.640	490,080
2015-05-11	59.490	59.910	59.230	59.350	59.350	351,410
2015-05-08	59.420	60.400	59.230	59.710	59.710	468,700
2015-05-07	58.660	59.350	58.660	58.870	58.870	483,460
2015-05-06	59.480	59.580	58.640	58.910	58.910	721,020
2015-05-05	60.370	60.450	58.770	59.510	59.510	860,470
2015-05-04	59.340	60.610	59.110	60.350	60.350	652,320
2015-05-01	58.740	59.760	58.550	59.180	59.180	1,080,000
2015-04-30	59.600	60.130	58.760	58.840	58.840	1,240,000
2015-04-29	59.320	60.740	59.060	60.180	60.180	1,430,000
2015-04-28	58.440	59.560	57.720	59.450	59.450	1,110,000
2015-04-27	59.180	59.890	58.370	58.590	58.590	1,180,000
2015-04-24	60.930	61.240	58.880	59.180	59.180	3,780,000
2015-04-23	55.900	56.730	55.500	56.010	56.010	1,420,000
2015-04-22	56.180	56.260	55.410	55.940	55.940	955,170
2015-04-21	58.090	58.090	55.990	56.150	56.150	1,640,000
2015-04-20	53.570	54.270	53.370	54.200	54.200	597,900
2015-04-17	52.430	53.440	52.290	53.380	53.380	762,620
2015-04-16	52.900	53.260	52.290	52.770	52.770	602,840
2015-04-15	53.300	53.570	52.750	52.860	52.860	721,740
2015-04-14	53.860	54.340	53.010	53.150	53.150	457,910
2015-04-13	54.300	54.860	53.800	53.820	53.820	828,220
2015-04-10	53.000	54.680	52.950	54.290	54.290	1,920,000
2015-04-09	52.630	53.000	52.270	52.720	52.720	921,300
2015-04-08	52.710	53.160	51.650	52.720	52.720	2,160,000
2015-04-07	53.350	53.740	52.500	52.550	52.550	986,170
2015-04-06	52.620	53.410	52.260	53.070	53.070	924,500
2015-04-02	52.290	53.300	52.290	52.750	52.750	1,100,000
2015-04-01	53.670	53.870	52.280	52.450	52.450	1,180,000
2015-03-31	54.480	54.950	53.740	53.780	53.780	834,900
2015-03-30	54.400	55.020	53.980	54.590	54.590	844,460
2015-03-27	54.190	54.650	52.140	54.040	54.040	1,700,000
2015-03-26	54.400	54.920	53.150	54.580	54.580	775,790
2015-03-25	55.420	56.130	54.650	54.690	54.690	681,620
2015-03-24	56.440	56.610	55.360	55.480	55.480	669,280
2015-03-23	57.090	57.160	56.300	56.330	56.330	617,890
2015-03-20	58.520	58.520	56.780	57.180	57.180	1,690,000
2015-03-19	56.300	58.390	56.190	58.320	58.320	741,010
2015-03-18	56.120	56.710	55.710	56.380	56.380	699,700
2015-03-17	56.000	56.420	55.400	56.190	56.190	1,040,000
2015-03-16	56.110	56.670	55.910	56.340	56.340	813,530
2015-03-13	56.980	57.220	55.400	55.980	55.980	621,650
2015-03-12	57.000	57.210	56.340	56.990	56.990	519,360
2015-03-11	56.840	57.680	56.520	56.930	56.930	625,490
2015-03-10	56.440	57.420	56.350	56.860	56.860	833,710
2015-03-09	57.030	57.290	56.230	56.490	56.490	615,490
2015-03-06	57.770	58.160	56.760	57.090	57.090	576,320
2015-03-05	57.150	58.130	56.930	57.890	57.890	453,250
2015-03-04	57.000	57.320	56.600	57.150	57.150	456,670
2015-03-03	57.750	57.870	56.780	56.970	56.970	442,530
2015-03-02	57.960	58.150	57.160	57.760	57.760	430,140
2015-02-27	56.340	57.530	55.860	57.350	57.350	592,070
2015-02-26	55.720	56.640	55.630	56.430	56.430	877,170
2015-02-25	56.780	57.140	55.990	56.160	56.160	493,760
2015-02-24	56.550	56.820	56.180	56.560	56.560	561,000
2015-02-23	56.370	56.770	56.080	56.530	56.530	649,970
2015-02-20	56.850	57.250	56.400	56.810	56.810	569,110
2015-02-19	56.570	57.090	56.090	56.810	56.810	657,630
2015-02-18	57.650	57.660	55.850	56.540	56.540	1,020,000
2015-02-17	56.900	58.160	56.400	57.630	57.630	776,050

← NewerPage 49 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.