Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	53.040	55.580	52.940	55.120	55.120	1,480,000
2014-03-03	53.290	53.290	51.760	52.300	52.300	895,740
2014-02-28	53.020	53.490	51.730	52.330	52.330	826,990
2014-02-27	52.740	53.400	52.740	52.930	52.930	750,890
2014-02-26	53.610	54.150	52.790	53.150	53.150	1,150,000
2014-02-25	54.100	54.350	53.250	53.460	53.460	903,380
2014-02-24	53.870	54.580	53.140	54.310	54.310	950,860
2014-02-21	54.000	54.090	52.900	52.980	52.980	1,140,000
2014-02-20	53.650	54.040	52.090	53.520	53.520	1,390,000
2014-02-19	54.700	55.130	53.560	53.800	53.800	998,520
2014-02-18	54.490	55.660	54.490	55.320	55.320	930,600
2014-02-14	54.600	55.210	54.350	54.580	54.580	740,440
2014-02-13	54.380	55.170	54.050	54.660	54.660	852,000
2014-02-12	55.100	55.630	54.600	54.910	54.910	574,780
2014-02-11	55.500	56.100	54.710	55.190	55.190	949,430
2014-02-10	55.100	55.590	54.570	54.990	54.990	823,200
2014-02-07	54.360	55.070	54.130	55.010	55.010	1,390,000
2014-02-06	54.990	55.640	53.890	54.010	54.010	1,220,000
2014-02-05	54.740	55.510	54.040	54.670	54.670	930,900
2014-02-04	55.020	55.490	54.110	55.230	55.230	1,490,000
2014-02-03	59.080	59.720	54.470	54.960	54.960	1,910,000
2014-01-31	57.280	59.740	55.750	59.420	59.420	2,420,000
2014-01-30	58.740	59.810	58.160	58.490	58.490	1,910,000
2014-01-29	57.180	58.140	56.140	57.740	57.740	1,520,000
2014-01-28	55.650	57.750	55.540	57.470	57.470	1,840,000
2014-01-27	58.870	58.880	53.760	55.430	55.430	3,020,000
2014-01-24	62.850	63.100	58.130	58.880	58.880	2,790,000
2014-01-23	63.120	63.420	62.210	63.400	63.400	10,840,000
2014-01-22	62.410	63.580	61.970	63.200	63.200	1,210,000
2014-01-21	65.000	65.100	62.280	62.670	62.670	1,720,000
2014-01-17	63.920	64.930	62.960	63.950	63.950	1,750,000
2014-01-16	62.020	63.480	61.780	62.120	62.120	1,080,000
2014-01-15	60.640	62.430	60.590	62.230	62.230	1,430,000
2014-01-14	58.670	60.420	57.030	60.400	60.400	996,180
2014-01-13	61.180	61.190	58.170	58.690	58.690	938,710
2014-01-10	60.430	61.440	59.870	60.710	60.710	568,490
2014-01-09	60.720	61.080	59.450	60.340	60.340	725,450
2014-01-08	61.410	61.750	60.510	60.730	60.730	970,910
2014-01-07	60.670	62.440	60.500	61.360	61.360	2,170,000
2014-01-06	57.650	61.090	57.500	59.900	59.900	2,290,000
2014-01-03	57.020	57.530	56.620	57.170	57.170	331,340
2014-01-02	57.060	57.370	56.430	56.960	56.960	437,600
2013-12-31	56.990	57.500	56.700	57.140	57.140	502,620
2013-12-30	58.080	58.370	56.800	57.050	57.050	317,490
2013-12-27	57.990	57.990	56.710	57.200	57.200	333,740
2013-12-26	58.340	58.500	57.420	57.770	57.770	495,220
2013-12-24	58.250	58.250	57.390	57.960	57.960	269,080
2013-12-23	57.210	58.090	57.070	58.040	58.040	534,370
2013-12-20	56.680	57.210	56.260	57.030	57.030	936,980
2013-12-19	57.220	57.520	56.070	56.470	56.470	810,620
2013-12-18	56.140	57.210	55.750	57.160	57.160	1,240,000
2013-12-17	55.700	56.240	55.110	56.000	56.000	848,200
2013-12-16	54.590	55.610	54.450	55.580	55.580	656,430
2013-12-13	54.370	54.850	54.020	54.200	54.200	374,660
2013-12-12	53.480	54.430	52.740	54.120	54.120	881,110
2013-12-11	55.130	55.380	53.500	53.680	53.680	580,210
2013-12-10	55.510	55.700	54.730	54.870	54.870	720,290
2013-12-09	55.740	56.170	55.130	55.750	55.750	855,810
2013-12-06	54.910	55.790	54.160	55.460	55.460	453,290
2013-12-05	54.540	54.570	53.830	54.530	54.530	520,880

← NewerPage 54 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.