Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	54.750	55.250	53.940	54.650	54.650	558,690
2013-12-03	54.890	55.390	54.640	55.170	55.170	662,240
2013-12-02	54.800	55.500	54.050	55.110	55.110	547,440
2013-11-29	54.890	55.330	54.420	54.640	54.640	311,490
2013-11-27	53.880	54.920	53.630	54.760	54.760	584,440
2013-11-26	53.670	54.130	53.100	53.930	53.930	637,450
2013-11-25	54.200	54.880	52.870	53.580	53.580	826,250
2013-11-22	54.010	54.830	53.800	54.150	54.150	728,130
2013-11-21	52.780	53.930	52.680	53.890	53.890	767,540
2013-11-20	52.780	53.170	52.450	52.690	52.690	795,730
2013-11-19	53.870	53.980	51.820	52.440	52.440	1,970,000
2013-11-18	55.820	55.990	53.640	54.000	54.000	1,160,000
2013-11-15	54.910	55.530	54.900	55.410	55.410	1,380,000
2013-11-14	55.630	55.950	54.050	54.680	54.680	3,970,000
2013-11-13	58.000	58.890	57.660	58.380	58.380	882,460
2013-11-12	58.520	58.700	57.810	58.500	58.500	548,810
2013-11-11	58.410	59.800	57.770	58.590	58.590	869,740
2013-11-08	56.710	58.440	56.700	58.240	58.240	814,370
2013-11-07	57.220	57.910	56.450	56.630	56.630	649,830
2013-11-06	57.190	57.750	56.310	57.090	57.090	665,330
2013-11-05	57.780	58.280	56.200	56.650	56.650	906,020
2013-11-04	57.170	58.950	56.930	58.030	58.030	1,520,000
2013-11-01	56.960	57.360	56.240	56.750	56.750	710,510
2013-10-31	56.970	57.590	56.310	57.060	57.060	427,700
2013-10-30	57.450	57.710	56.270	56.780	56.780	863,390
2013-10-29	56.290	57.270	56.260	57.240	57.240	1,040,000
2013-10-28	56.140	56.570	55.910	56.050	56.050	641,260
2013-10-25	56.790	56.790	55.800	56.000	56.000	800,810
2013-10-24	57.430	57.500	56.390	56.570	56.570	1,130,000
2013-10-23	56.970	57.900	56.100	57.510	57.510	1,430,000
2013-10-22	58.200	58.510	56.580	56.670	56.670	1,480,000
2013-10-21	58.500	59.430	57.930	58.250	58.250	2,140,000
2013-10-18	53.200	60.000	53.150	57.980	57.980	7,360,000
2013-10-17	43.580	46.340	43.010	45.930	45.930	4,490,000
2013-10-16	43.480	43.740	43.070	43.720	43.720	1,230,000
2013-10-15	43.470	43.610	42.850	43.010	43.010	893,430
2013-10-14	43.320	43.790	43.080	43.460	43.460	1,060,000
2013-10-11	42.270	43.510	42.180	43.350	43.350	1,220,000
2013-10-10	44.150	44.660	41.830	42.520	42.520	3,320,000
2013-10-09	44.240	44.370	43.500	44.020	44.020	1,260,000
2013-10-08	44.890	45.380	43.990	44.030	44.030	1,250,000
2013-10-07	45.440	46.130	44.960	45.020	45.020	886,060
2013-10-04	46.760	47.020	45.600	45.800	45.800	1,560,000
2013-10-03	48.850	49.210	47.330	47.870	47.870	544,740
2013-10-02	49.230	49.230	48.580	48.870	48.870	449,660
2013-10-01	48.000	49.260	47.810	49.260	49.260	691,640
2013-09-30	47.340	48.440	47.050	48.100	48.100	687,620
2013-09-27	47.630	48.010	47.300	47.780	47.780	637,990
2013-09-26	47.520	48.090	47.130	48.080	48.080	402,910
2013-09-25	47.470	47.960	47.130	47.420	47.420	436,680
2013-09-24	47.370	48.070	47.130	47.480	47.480	500,330
2013-09-23	47.450	47.700	47.200	47.450	47.450	930,890
2013-09-20	47.720	48.080	47.240	47.590	47.590	1,590,000
2013-09-19	48.290	49.080	47.640	47.670	47.670	596,610
2013-09-18	48.060	48.510	46.790	48.250	48.250	619,090
2013-09-17	46.520	48.130	46.410	47.960	47.960	537,250
2013-09-16	47.350	47.580	46.220	46.250	46.250	466,520
2013-09-13	47.370	47.590	46.230	46.810	46.810	399,030
2013-09-12	47.380	47.430	46.940	47.120	47.120	373,080
2013-09-11	47.010	47.620	46.590	47.510	47.510	627,120

← NewerPage 55 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.