Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.870	35.260	34.080	35.020	35.020	509,590
2013-06-13	34.280	34.680	33.840	34.670	34.670	963,380
2013-06-12	35.130	35.130	34.110	34.220	34.220	562,380
2013-06-11	34.830	35.660	34.350	34.770	34.770	493,680
2013-06-10	35.520	35.660	35.120	35.290	35.290	536,330
2013-06-07	35.540	35.780	35.090	35.450	35.450	532,100
2013-06-06	35.370	35.410	34.710	35.190	35.190	1,040,000
2013-06-05	35.750	36.390	35.210	35.380	35.380	425,310
2013-06-04	37.150	37.350	35.680	35.880	35.880	624,720
2013-06-03	36.030	37.160	35.760	36.850	36.850	888,380
2013-05-31	36.030	36.490	35.740	35.750	35.750	381,320
2013-05-30	36.050	36.650	35.710	36.180	36.180	473,860
2013-05-29	36.090	36.330	35.620	35.970	35.970	587,050
2013-05-28	36.270	37.150	35.940	36.450	36.450	717,300
2013-05-24	36.620	36.990	36.150	36.700	36.700	254,900
2013-05-23	36.820	37.200	36.290	36.980	36.980	507,940
2013-05-22	38.150	38.740	37.170	37.300	37.300	763,450
2013-05-21	37.680	38.510	37.170	38.160	38.160	765,380
2013-05-20	37.420	38.060	37.380	37.800	37.800	1,050,000
2013-05-17	36.960	37.880	36.960	37.590	37.590	1,010,000
2013-05-16	36.050	37.330	35.810	36.850	36.850	869,000
2013-05-15	36.280	36.410	36.010	36.220	36.220	1,090,000
2013-05-14	37.020	37.430	36.200	36.280	36.280	1,440,000
2013-05-13	36.610	37.640	36.490	37.070	37.070	995,160
2013-05-10	35.850	37.050	35.850	36.870	36.870	1,050,000
2013-05-09	35.850	36.250	35.600	35.680	35.680	932,810
2013-05-08	35.620	35.940	35.320	35.910	35.910	645,620
2013-05-07	34.700	35.680	34.370	35.630	35.630	2,000,000
2013-05-06	32.580	35.650	32.150	34.420	34.420	2,890,000
2013-05-03	32.740	33.080	32.470	32.600	32.600	1,490,000
2013-05-02	32.760	33.220	32.340	32.400	32.400	1,950,000
2013-05-01	32.880	33.110	32.380	32.650	32.650	1,650,000
2013-04-30	33.000	33.390	32.700	33.120	33.120	943,130
2013-04-29	32.380	32.960	32.230	32.930	32.930	815,660
2013-04-26	32.200	32.680	32.100	32.340	32.340	556,390
2013-04-25	32.110	32.630	32.110	32.250	32.250	1,500,000
2013-04-24	31.870	32.490	31.410	32.040	32.040	833,600
2013-04-23	31.910	32.340	31.460	31.990	31.990	1,520,000
2013-04-22	31.540	32.190	30.890	32.000	32.000	1,370,000
2013-04-19	29.560	32.080	29.530	31.500	31.500	3,660,000
2013-04-18	30.900	30.950	29.720	30.130	30.130	1,520,000
2013-04-17	31.450	31.920	30.100	30.780	30.780	953,360
2013-04-16	31.530	32.040	31.180	31.800	31.800	1,160,000
2013-04-15	32.440	32.710	31.170	31.200	31.200	891,190
2013-04-12	32.740	32.970	32.180	32.760	32.760	415,220
2013-04-11	32.500	33.000	32.420	32.860	32.860	476,530
2013-04-10	31.980	32.670	31.970	32.630	32.630	469,520
2013-04-09	31.750	32.160	31.500	31.880	31.880	577,130
2013-04-08	31.190	31.750	31.050	31.680	31.680	714,520
2013-04-05	30.900	31.210	30.540	31.040	31.040	508,620
2013-04-04	30.940	31.510	30.450	31.500	31.500	1,020,000
2013-04-03	31.830	32.230	30.090	30.950	30.950	2,160,000
2013-04-02	32.730	32.920	31.780	31.850	31.850	729,260
2013-04-01	33.400	33.840	32.240	32.440	32.440	736,500
2013-03-28	33.420	33.650	32.960	33.510	33.510	545,440
2013-03-27	33.400	33.700	33.280	33.320	33.320	357,470
2013-03-26	33.000	33.700	32.900	33.600	33.600	395,260
2013-03-25	32.690	33.250	32.650	32.870	32.870	546,400
2013-03-22	32.170	32.700	32.030	32.630	32.630	405,320
2013-03-21	32.260	32.590	31.720	32.030	32.030	423,060

← NewerPage 57 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.