Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	54.370	54.910	54.070	54.250	54.250	402,740
2014-11-14	54.620	54.920	54.080	54.270	54.270	319,660
2014-11-13	54.810	54.950	54.270	54.710	54.710	1,040,000
2014-11-12	53.110	54.910	53.110	54.860	54.860	919,960
2014-11-11	52.280	53.600	52.010	53.570	53.570	534,490
2014-11-10	52.630	53.210	52.010	52.370	52.370	585,790
2014-11-07	52.770	52.800	52.140	52.390	52.390	610,990
2014-11-06	51.810	52.700	51.640	52.630	52.630	412,150
2014-11-05	52.570	52.980	51.710	51.840	51.840	351,730
2014-11-04	51.950	52.420	51.760	52.230	52.230	506,760
2014-11-03	52.770	53.050	51.790	51.810	51.810	674,060
2014-10-31	52.490	52.880	52.060	52.620	52.620	577,480
2014-10-30	51.900	52.310	51.270	51.950	51.950	487,350
2014-10-29	52.100	52.450	51.650	52.180	52.180	568,730
2014-10-28	51.320	52.830	50.940	52.210	52.210	661,580
2014-10-27	51.020	51.470	50.790	51.320	51.320	700,530
2014-10-24	51.920	53.230	50.560	51.500	51.500	2,240,000
2014-10-23	48.600	49.610	48.290	49.040	49.040	915,170
2014-10-22	48.980	49.020	47.940	47.980	47.980	629,300
2014-10-21	47.870	48.900	47.870	48.800	48.800	916,250
2014-10-20	48.320	48.480	46.820	47.590	47.590	926,750
2014-10-17	45.800	46.030	45.120	45.380	45.380	649,650
2014-10-16	44.120	45.430	44.030	45.160	45.160	992,600
2014-10-15	43.680	44.950	43.270	44.560	44.560	967,710
2014-10-14	45.210	45.870	44.160	44.370	44.370	1,130,000
2014-10-13	45.110	46.960	44.760	44.950	44.950	884,140
2014-10-10	46.560	47.020	45.190	45.220	45.220	1,000,000
2014-10-09	47.580	47.770	46.610	46.630	46.630	917,930
2014-10-08	46.920	47.870	46.500	47.790	47.790	816,590
2014-10-07	47.640	47.860	47.020	47.020	47.020	1,020,000
2014-10-06	48.760	48.930	47.830	47.860	47.860	1,290,000
2014-10-03	48.950	49.050	48.020	48.490	48.490	1,740,000
2014-10-02	49.940	50.110	47.610	48.800	48.800	2,390,000
2014-10-01	51.810	51.860	50.000	50.070	50.070	1,220,000
2014-09-30	53.230	53.510	51.660	51.680	51.680	839,080
2014-09-29	52.520	53.430	52.520	53.120	53.120	561,460
2014-09-26	52.970	53.420	52.460	53.190	53.190	784,140
2014-09-25	53.590	53.910	52.760	52.830	52.830	462,450
2014-09-24	53.040	53.870	52.700	53.800	53.800	606,270
2014-09-23	53.640	53.920	52.910	52.930	52.930	320,600
2014-09-22	54.600	54.970	53.880	53.940	53.940	515,550
2014-09-19	54.480	54.970	54.370	54.880	54.880	844,320
2014-09-18	54.090	54.770	53.790	54.370	54.370	321,210
2014-09-17	54.250	54.440	53.500	53.900	53.900	312,300
2014-09-16	53.700	54.270	53.040	54.170	54.170	855,800
2014-09-15	54.910	55.170	53.610	53.780	53.780	383,470
2014-09-12	55.330	55.710	54.760	54.900	54.900	384,240
2014-09-11	55.130	55.580	55.020	55.550	55.550	456,960
2014-09-10	54.820	55.540	54.820	55.320	55.320	498,470
2014-09-09	55.570	55.910	54.800	54.900	54.900	990,790
2014-09-08	55.310	55.620	55.010	55.580	55.580	570,960
2014-09-05	55.230	55.660	54.780	55.310	55.310	405,390
2014-09-04	55.500	55.810	54.920	55.300	55.300	449,200
2014-09-03	55.470	55.540	54.820	55.290	55.290	543,480
2014-09-02	54.460	55.560	54.190	55.530	55.530	597,300
2014-08-29	54.850	54.850	54.130	54.460	54.460	430,970
2014-08-28	55.220	55.220	54.720	54.790	54.790	308,950
2014-08-27	56.580	56.580	55.290	55.500	55.500	450,240
2014-08-26	55.490	56.890	55.010	56.610	56.610	780,610
2014-08-25	54.730	55.440	54.280	55.220	55.220	497,120

← NewerPage 51 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.