Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	54.330	54.660	53.500	54.290	54.290	679,910
2014-08-21	55.100	55.140	54.250	54.480	54.480	353,800
2014-08-20	54.820	55.350	54.680	55.090	55.090	272,590
2014-08-19	54.810	55.310	54.720	55.140	55.140	414,130
2014-08-18	54.900	55.020	54.590	54.950	54.950	408,750
2014-08-15	55.000	55.070	53.750	54.350	54.350	420,940
2014-08-14	54.660	54.970	54.210	54.710	54.710	332,210
2014-08-13	53.990	54.830	53.810	54.750	54.750	433,080
2014-08-12	53.990	54.380	53.420	53.760	53.760	423,370
2014-08-11	54.440	54.470	53.670	54.270	54.270	419,230
2014-08-08	53.730	54.280	53.100	54.110	54.110	571,440
2014-08-07	54.510	54.740	53.480	53.540	53.540	550,090
2014-08-06	53.830	55.080	53.720	54.260	54.260	689,310
2014-08-05	53.720	54.540	53.590	54.140	54.140	609,140
2014-08-04	53.500	54.000	53.200	53.960	53.960	511,650
2014-08-01	54.000	54.140	53.190	53.420	53.420	871,740
2014-07-31	55.110	55.540	54.210	54.210	54.210	749,030
2014-07-30	55.100	55.880	54.750	55.540	55.540	862,860
2014-07-29	54.660	55.090	54.030	54.720	54.720	795,200
2014-07-28	56.360	56.580	54.680	54.720	54.720	1,160,000
2014-07-25	55.770	56.910	55.000	56.360	56.360	1,800,000
2014-07-24	53.270	53.520	52.940	53.230	53.230	1,030,000
2014-07-23	52.790	53.240	52.510	53.120	53.120	705,350
2014-07-22	52.000	53.170	51.960	52.620	52.620	1,070,000
2014-07-21	52.150	52.370	51.290	51.620	51.620	1,440,000
2014-07-18	52.300	52.610	51.860	52.570	52.570	1,710,000
2014-07-17	53.600	54.130	52.170	52.260	52.260	836,550
2014-07-16	54.350	54.450	53.500	53.920	53.920	590,740
2014-07-15	54.270	54.440	53.060	53.910	53.910	524,510
2014-07-14	54.720	54.740	54.100	54.310	54.310	390,960
2014-07-11	54.570	54.800	53.460	54.090	54.090	779,920
2014-07-10	54.230	55.160	54.010	54.460	54.460	881,230
2014-07-09	55.200	55.630	54.850	55.060	55.060	558,930
2014-07-08	56.050	56.050	54.500	55.110	55.110	979,110
2014-07-07	56.970	57.230	55.990	56.120	56.120	678,460
2014-07-03	56.910	57.190	56.420	57.140	57.140	749,600
2014-07-02	57.360	57.790	56.570	56.790	56.790	872,970
2014-07-01	56.330	57.630	56.160	57.360	57.360	1,210,000
2014-06-30	56.400	56.750	55.760	56.040	56.040	1,360,000
2014-06-27	54.950	56.630	54.780	56.320	56.320	10,720,000
2014-06-26	55.180	55.180	54.080	55.130	55.130	1,460,000
2014-06-25	52.430	54.120	52.200	54.050	54.050	1,100,000
2014-06-24	52.150	53.110	52.150	52.740	52.740	1,380,000
2014-06-23	52.250	52.740	52.060	52.510	52.510	925,900
2014-06-20	52.520	52.650	52.080	52.390	52.390	1,220,000
2014-06-19	52.030	52.180	51.710	52.160	52.160	628,920
2014-06-18	51.010	51.920	50.800	51.830	51.830	562,940
2014-06-17	50.750	51.990	50.560	51.050	51.050	595,450
2014-06-16	50.690	51.190	50.370	50.950	50.950	745,130
2014-06-13	51.080	51.080	50.310	50.780	50.780	728,230
2014-06-12	51.650	51.860	50.670	50.810	50.810	826,660
2014-06-11	51.850	52.710	51.550	51.600	51.600	648,090
2014-06-10	53.130	53.470	52.070	52.470	52.470	644,760
2014-06-09	53.190	53.770	52.830	53.150	53.150	703,900
2014-06-06	53.880	53.880	52.940	53.370	53.370	804,000
2014-06-05	53.460	54.100	52.670	53.560	53.560	614,820
2014-06-04	53.640	53.640	52.890	53.370	53.370	1,130,000
2014-06-03	54.250	55.440	53.870	53.890	53.890	1,180,000
2014-06-02	54.750	55.230	54.230	55.010	55.010	823,320
2014-05-30	54.990	55.330	53.770	54.610	54.610	1,290,000

← NewerPage 52 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.