Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.050	57.320	56.720	56.900	56.900	704,720
2015-02-12	56.360	57.360	55.820	57.240	57.240	814,240
2015-02-11	55.700	56.150	55.260	55.800	55.800	630,570
2015-02-10	54.650	55.800	54.290	55.740	55.740	794,670
2015-02-09	54.230	55.080	54.010	55.020	55.020	742,770
2015-02-06	54.960	55.490	54.340	54.630	54.630	493,500
2015-02-05	54.640	55.300	54.250	55.000	55.000	717,060
2015-02-04	54.260	55.310	53.990	54.300	54.300	808,640
2015-02-03	55.220	55.980	54.050	54.680	54.680	1,220,000
2015-02-02	53.000	55.300	52.020	55.180	55.180	1,930,000
2015-01-30	52.790	55.150	51.770	53.050	53.050	5,120,000
2015-01-29	58.050	58.780	56.640	58.670	58.670	1,470,000
2015-01-28	59.420	60.170	58.460	58.570	58.570	1,220,000
2015-01-27	57.560	58.880	57.080	58.750	58.750	662,550
2015-01-26	57.470	58.340	56.660	58.200	58.200	726,080
2015-01-23	58.030	58.160	57.010	57.460	57.460	790,440
2015-01-22	56.130	58.110	55.960	58.010	58.010	881,780
2015-01-21	56.240	57.050	55.660	55.900	55.900	868,140
2015-01-20	57.090	57.220	55.450	56.240	56.240	1,220,000
2015-01-16	59.030	59.200	56.010	56.920	56.920	1,870,000
2015-01-15	61.390	61.940	59.500	59.630	59.630	599,540
2015-01-14	61.420	62.510	60.630	61.060	61.060	853,360
2015-01-13	63.590	64.750	62.000	62.650	62.650	1,160,000
2015-01-12	62.870	63.300	62.670	63.170	63.170	1,100,000
2015-01-09	61.670	62.820	61.500	62.580	62.580	1,550,000
2015-01-08	60.000	61.670	59.740	61.440	61.440	1,290,000
2015-01-07	57.970	59.750	57.450	59.570	59.570	1,050,000
2015-01-06	57.330	57.940	56.790	57.450	57.450	825,660
2015-01-05	55.890	57.520	55.640	56.990	56.990	593,610
2015-01-02	57.240	58.380	55.780	56.200	56.200	797,070
2014-12-31	56.420	57.360	55.850	55.910	55.910	222,420
2014-12-30	56.300	56.850	56.170	56.360	56.360	163,940
2014-12-29	56.570	57.040	56.290	56.330	56.330	272,470
2014-12-26	57.330	57.520	56.490	56.660	56.660	146,550
2014-12-24	57.000	57.640	56.890	57.010	57.010	142,010
2014-12-23	57.320	57.350	55.800	56.840	56.840	322,110
2014-12-22	56.740	57.330	56.210	56.880	56.880	302,630
2014-12-19	56.270	57.210	55.890	56.830	56.830	736,380
2014-12-18	56.440	56.640	55.550	56.100	56.100	494,830
2014-12-17	54.840	55.570	54.010	55.450	55.450	640,290
2014-12-16	55.690	56.130	54.870	55.080	55.080	423,900
2014-12-15	56.070	56.110	54.990	55.410	55.410	539,150
2014-12-12	55.900	56.750	55.580	55.730	55.730	452,090
2014-12-11	56.960	57.670	56.440	56.460	56.460	461,070
2014-12-10	57.520	57.700	56.510	56.570	56.570	692,800
2014-12-09	56.000	57.720	55.560	57.630	57.630	532,500
2014-12-08	56.600	57.350	56.600	56.840	56.840	620,230
2014-12-05	56.300	56.870	56.110	56.790	56.790	468,180
2014-12-04	56.390	56.740	56.000	56.330	56.330	665,040
2014-12-03	57.390	57.390	55.960	56.320	56.320	938,280
2014-12-02	56.000	57.130	55.760	57.000	57.000	504,990
2014-12-01	56.740	56.810	55.840	55.850	55.850	647,070
2014-11-28	57.340	57.580	56.760	56.900	56.900	646,600
2014-11-26	56.950	57.380	56.850	57.340	57.340	867,550
2014-11-25	57.540	57.710	56.580	57.300	57.300	1,040,000
2014-11-24	55.640	57.020	55.550	56.980	56.980	593,860
2014-11-21	55.660	56.010	55.180	55.660	55.660	580,180
2014-11-20	54.010	55.130	53.660	55.120	55.120	423,030
2014-11-19	54.580	54.580	53.890	54.410	54.410	374,580
2014-11-18	54.400	55.110	54.110	54.760	54.760	395,710

← NewerPage 50 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.