Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.600	55.420	52.850	55.120	55.120	1,460,000
2014-05-28	53.500	54.140	52.550	53.180	53.180	1,000,000
2014-05-27	54.720	54.990	53.550	53.690	53.690	956,030
2014-05-23	52.710	54.350	52.320	54.130	54.130	876,030
2014-05-22	52.550	53.250	51.990	52.720	52.720	778,500
2014-05-21	50.140	52.990	49.750	52.710	52.710	1,320,000
2014-05-20	50.630	50.630	49.520	50.040	50.040	978,610
2014-05-19	50.070	51.160	49.800	50.790	50.790	804,200
2014-05-16	49.730	50.360	49.070	50.350	50.350	559,930
2014-05-15	49.650	50.000	48.880	49.690	49.690	538,230
2014-05-14	50.710	51.160	49.930	50.090	50.090	715,330
2014-05-13	51.080	51.650	50.730	51.010	51.010	695,490
2014-05-12	49.710	51.520	49.220	51.300	51.300	872,400
2014-05-09	47.870	49.460	47.520	49.450	49.450	648,840
2014-05-08	48.180	49.530	47.220	48.040	48.040	925,170
2014-05-07	49.050	49.050	47.220	48.190	48.190	1,440,000
2014-05-06	49.990	50.950	48.910	49.030	49.030	847,330
2014-05-05	49.910	50.590	49.220	50.330	50.330	655,670
2014-05-02	51.150	51.590	50.350	50.430	50.430	620,910
2014-05-01	50.350	51.830	49.610	51.000	51.000	1,160,000
2014-04-30	49.810	50.770	49.480	50.390	50.390	1,070,000
2014-04-29	49.560	50.470	49.190	50.060	50.060	1,040,000
2014-04-28	50.000	50.750	48.130	49.170	49.170	1,020,000
2014-04-25	50.410	50.740	49.790	50.000	50.000	1,350,000
2014-04-24	52.250	52.800	48.560	50.800	50.800	2,840,000
2014-04-23	51.910	52.940	51.910	52.450	52.450	1,260,000
2014-04-22	52.110	53.380	51.780	52.060	52.060	755,550
2014-04-21	53.480	53.800	52.120	52.250	52.250	1,170,000
2014-04-17	51.430	53.610	50.810	53.400	53.400	960,190
2014-04-16	51.840	52.670	51.130	51.680	51.680	776,270
2014-04-15	49.460	51.120	49.010	51.050	51.050	1,210,000
2014-04-14	49.690	50.240	48.460	49.150	49.150	691,760
2014-04-11	50.030	50.440	48.750	49.390	49.390	1,130,000
2014-04-10	53.970	54.150	50.390	50.610	50.610	759,220
2014-04-09	52.470	54.250	52.260	54.160	54.160	796,920
2014-04-08	52.970	53.720	52.040	52.350	52.350	951,170
2014-04-07	55.400	55.590	52.500	52.940	52.940	1,510,000
2014-04-04	57.060	57.500	53.970	54.810	54.810	2,610,000
2014-04-03	54.180	54.300	52.720	53.590	53.590	569,600
2014-04-02	53.660	54.750	52.180	54.240	54.240	744,240
2014-04-01	51.880	53.730	51.460	53.590	53.590	1,040,000
2014-03-31	51.230	52.080	50.370	51.790	51.790	750,600
2014-03-28	51.570	52.220	50.610	50.730	50.730	610,150
2014-03-27	52.120	53.660	50.900	51.430	51.430	1,080,000
2014-03-26	53.390	54.050	52.030	52.070	52.070	722,160
2014-03-25	53.160	54.300	52.350	52.910	52.910	584,570
2014-03-24	53.790	54.000	52.070	52.750	52.750	706,360
2014-03-21	54.840	54.970	52.960	53.920	53.920	1,360,000
2014-03-20	54.080	54.790	53.390	54.720	54.720	573,630
2014-03-19	55.130	55.310	53.610	54.160	54.160	674,210
2014-03-18	53.580	55.040	53.510	54.780	54.780	689,750
2014-03-17	53.000	53.780	52.890	53.450	53.450	470,820
2014-03-14	52.250	53.120	51.770	52.740	52.740	470,020
2014-03-13	54.670	54.740	51.770	52.380	52.380	757,760
2014-03-12	53.690	54.620	53.090	54.320	54.320	462,380
2014-03-11	55.620	55.900	54.020	54.280	54.280	727,520
2014-03-10	55.250	55.960	54.880	55.600	55.600	897,710
2014-03-07	55.310	55.320	53.910	55.280	55.280	892,010
2014-03-06	54.280	55.230	54.270	54.750	54.750	897,540
2014-03-05	55.160	55.640	53.990	54.070	54.070	844,820

← NewerPage 53 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.