Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	32.260	32.590	31.720	32.030	32.030	423,060
2013-03-20	32.420	32.750	32.290	32.600	32.600	315,860
2013-03-19	32.380	32.850	31.840	32.290	32.290	475,220
2013-03-18	32.510	33.000	32.220	32.370	32.370	512,280
2013-03-15	33.350	33.500	32.460	33.040	33.040	966,400
2013-03-14	33.030	33.350	32.690	33.290	33.290	342,480
2013-03-13	32.910	32.990	32.490	32.880	32.880	480,350
2013-03-12	33.440	33.670	32.810	32.960	32.960	572,840
2013-03-11	33.100	33.600	32.900	33.530	33.530	443,660
2013-03-08	32.990	33.300	32.440	33.290	33.290	621,190
2013-03-07	32.420	32.750	32.240	32.720	32.720	387,160
2013-03-06	31.910	32.470	31.910	32.440	32.440	690,110
2013-03-05	31.140	32.090	31.140	31.800	31.800	525,050
2013-03-04	31.120	31.160	30.670	30.990	30.990	493,320
2013-03-01	31.180	31.640	30.700	31.130	31.130	626,880
2013-02-28	31.350	31.660	31.240	31.440	31.440	460,820
2013-02-27	31.060	31.850	31.060	31.470	31.470	466,140
2013-02-26	31.310	31.430	30.970	31.050	31.050	545,950
2013-02-25	31.980	32.330	31.130	31.200	31.200	468,360
2013-02-22	31.490	32.050	31.020	31.880	31.880	687,840
2013-02-21	31.060	31.430	30.950	31.410	31.410	1,040,000
2013-02-20	32.380	32.920	31.710	31.730	31.730	711,840
2013-02-19	32.510	32.670	32.250	32.600	32.600	809,680
2013-02-15	32.840	32.840	32.450	32.730	32.730	728,070
2013-02-14	32.760	32.910	32.500	32.560	32.560	644,920
2013-02-13	32.960	33.150	32.490	32.750	32.750	1,500,000
2013-02-12	33.070	33.160	32.770	33.020	33.020	741,440
2013-02-11	32.560	33.070	32.500	33.030	33.030	999,010
2013-02-08	32.400	33.040	32.190	32.730	32.730	872,080
2013-02-07	32.180	32.410	31.830	32.240	32.240	623,070
2013-02-06	32.110	32.460	31.630	32.250	32.250	1,300,000
2013-02-05	32.150	32.500	32.030	32.310	32.310	1,060,000
2013-02-04	31.260	32.510	31.160	32.120	32.120	2,650,000
2013-02-01	31.440	32.080	31.090	31.900	31.900	1,560,000
2013-01-31	32.620	32.800	30.730	31.360	31.360	5,760,000
2013-01-30	29.210	30.040	28.270	29.270	29.270	4,460,000
2013-01-29	28.630	28.770	28.240	28.770	28.770	1,060,000
2013-01-28	28.550	29.070	28.500	28.580	28.580	1,450,000
2013-01-25	27.890	28.610	27.580	28.590	28.590	1,210,000
2013-01-24	27.060	27.910	27.060	27.820	27.820	1,120,000
2013-01-23	27.470	27.520	26.810	27.090	27.090	808,850
2013-01-22	26.620	27.440	26.550	27.420	27.420	1,160,000
2013-01-18	26.540	27.200	26.280	26.640	26.640	658,930
2013-01-17	26.110	26.860	26.060	26.480	26.480	723,570
2013-01-16	26.310	26.400	25.680	26.000	26.000	802,840
2013-01-15	26.690	26.690	26.150	26.340	26.340	588,860
2013-01-14	25.840	26.780	25.610	26.640	26.640	1,140,000
2013-01-11	26.500	26.550	25.680	25.870	25.870	1,830,000
2013-01-10	27.390	27.480	26.650	26.890	26.890	1,320,000
2013-01-09	28.420	28.470	27.230	27.300	27.300	1,330,000
2013-01-08	29.000	29.010	28.060	28.250	28.250	946,590
2013-01-07	29.250	29.310	28.590	28.940	28.940	579,380
2013-01-04	29.380	29.510	29.020	29.310	29.310	902,260
2013-01-03	29.040	29.250	28.600	29.170	29.170	1,240,000
2013-01-02	28.570	28.700	28.000	28.400	28.400	847,900
2012-12-31	27.000	27.770	26.920	27.750	27.750	587,030
2012-12-28	27.260	27.370	26.890	27.070	27.070	518,300
2012-12-27	27.490	27.610	26.850	27.500	27.500	511,170
2012-12-26	28.010	28.220	27.360	27.390	27.390	705,080
2012-12-24	28.430	28.570	27.880	28.000	28.000	426,630

← NewerPage 58 of 79 · 4,734 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.