Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.000	47.050	46.170	47.030	47.030	707,450
2013-09-09	45.030	46.840	44.980	46.710	46.710	532,390
2013-09-06	45.140	45.490	44.010	44.850	44.850	229,900
2013-09-05	44.640	45.190	44.340	44.830	44.830	312,670
2013-09-04	44.370	44.720	44.000	44.720	44.720	544,850
2013-09-03	44.330	44.890	43.670	44.370	44.370	421,990
2013-08-30	43.660	44.150	43.370	43.550	43.550	513,180
2013-08-29	43.000	44.130	43.000	43.790	43.790	258,770
2013-08-28	43.520	43.880	43.020	43.130	43.130	373,240
2013-08-27	43.730	44.270	43.500	43.620	43.620	473,870
2013-08-26	44.470	45.000	44.000	44.450	44.450	307,620
2013-08-23	44.370	44.560	43.930	44.510	44.510	270,950
2013-08-22	43.700	44.370	43.600	44.360	44.360	230,350
2013-08-21	43.420	44.060	43.170	43.550	43.550	345,100
2013-08-20	43.050	43.640	42.840	43.610	43.610	516,190
2013-08-19	42.570	43.340	42.340	42.860	42.860	284,220
2013-08-16	42.930	43.480	42.560	42.960	42.960	366,800
2013-08-15	43.790	43.790	43.000	43.160	43.160	422,360
2013-08-14	44.690	44.870	44.220	44.380	44.380	362,270
2013-08-13	44.320	44.900	44.020	44.770	44.770	383,620
2013-08-12	43.590	44.640	43.450	44.440	44.440	362,970
2013-08-09	43.950	44.120	43.500	43.900	43.900	355,560
2013-08-08	44.110	44.350	43.760	44.080	44.080	424,610
2013-08-07	44.270	44.430	43.630	43.830	43.830	524,270
2013-08-06	44.130	44.850	44.120	44.270	44.270	738,620
2013-08-05	43.500	44.480	43.450	44.420	44.420	733,360
2013-08-02	43.490	44.480	43.440	43.610	43.610	829,560
2013-08-01	43.230	44.040	42.810	43.990	43.990	747,750
2013-07-31	42.540	43.370	42.350	43.040	43.040	897,820
2013-07-30	42.640	42.880	42.050	42.450	42.450	459,030
2013-07-29	42.700	42.870	42.190	42.340	42.340	505,830
2013-07-26	43.470	43.800	42.390	42.750	42.750	1,060,000
2013-07-25	43.350	43.880	43.170	43.880	43.880	460,740
2013-07-24	44.000	44.150	43.310	43.430	43.430	711,300
2013-07-23	43.670	44.310	43.270	44.000	44.000	765,090
2013-07-22	43.060	44.250	42.390	44.000	44.000	1,170,000
2013-07-19	43.790	44.430	41.250	42.950	42.950	3,090,000
2013-07-18	39.150	40.500	38.550	39.650	39.650	1,130,000
2013-07-17	38.400	38.980	38.130	38.920	38.920	824,710
2013-07-16	38.640	38.790	37.970	38.190	38.190	1,190,000
2013-07-15	39.110	39.300	38.690	38.700	38.700	535,260
2013-07-12	39.220	39.680	38.990	39.200	39.200	510,360
2013-07-11	39.790	39.800	39.030	39.400	39.400	503,420
2013-07-10	39.060	39.610	38.240	39.190	39.190	1,600,000
2013-07-09	38.580	38.990	38.010	38.880	38.880	583,820
2013-07-08	38.500	38.740	38.080	38.420	38.420	600,800
2013-07-05	38.360	38.390	37.830	38.390	38.390	361,010
2013-07-03	37.020	38.000	36.920	37.780	37.780	329,670
2013-07-02	37.990	38.190	37.040	37.300	37.300	531,750
2013-07-01	37.010	38.500	37.010	37.790	37.790	709,480
2013-06-28	36.710	37.380	36.140	37.040	37.040	863,110
2013-06-27	36.010	36.960	35.740	36.690	36.690	748,380
2013-06-26	35.650	36.180	35.100	35.780	35.780	1,080,000
2013-06-25	36.140	36.240	34.920	35.410	35.410	504,680
2013-06-24	35.290	36.220	34.880	35.770	35.770	605,890
2013-06-21	35.570	36.040	35.170	35.840	35.840	631,780
2013-06-20	35.510	36.400	35.230	35.480	35.480	427,520
2013-06-19	36.100	36.580	35.940	36.100	36.100	373,210
2013-06-18	35.880	36.380	35.670	36.250	36.250	316,060
2013-06-17	35.490	36.170	35.490	35.870	35.870	366,240

← NewerPage 56 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.