Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	28.000	28.550	27.770	28.400	28.400	1,830,000
2012-12-20	27.740	28.280	27.580	28.180	28.180	1,360,000
2012-12-19	27.200	27.760	27.000	27.630	27.630	775,490
2012-12-18	26.530	27.180	26.450	27.180	27.180	763,090
2012-12-17	26.340	26.570	26.210	26.530	26.530	563,220
2012-12-14	26.260	26.590	26.250	26.360	26.360	591,770
2012-12-13	26.700	26.990	26.250	26.380	26.380	715,820
2012-12-12	26.910	27.240	26.690	26.740	26.740	1,090,000
2012-12-11	26.100	26.960	25.780	26.790	26.790	972,120
2012-12-10	25.490	26.250	25.410	26.200	26.200	740,730
2012-12-07	25.750	25.960	25.250	25.510	25.510	1,220,000
2012-12-06	24.600	25.720	23.450	25.640	25.640	6,790,000
2012-12-05	26.660	26.760	26.070	26.140	26.140	1,180,000
2012-12-04	27.020	27.050	26.460	26.530	26.530	1,030,000
2012-12-03	27.570	27.630	26.890	27.060	27.060	573,010
2012-11-30	27.430	27.590	27.030	27.390	27.390	854,880
2012-11-29	26.900	27.540	26.890	27.470	27.470	1,070,000
2012-11-28	26.690	26.900	26.510	26.800	26.800	633,520
2012-11-27	26.990	27.260	26.850	26.900	26.900	999,430
2012-11-26	27.400	27.490	26.840	26.990	26.990	863,830
2012-11-23	26.980	27.440	26.930	27.410	27.410	310,010
2012-11-21	26.730	27.110	26.600	26.870	26.870	871,880
2012-11-20	26.310	26.750	26.120	26.720	26.720	1,060,000
2012-11-19	26.440	26.770	26.270	26.710	26.710	1,000,000
2012-11-16	25.400	26.150	25.120	26.120	26.120	1,890,000
2012-11-15	25.750	25.900	24.770	25.390	25.390	1,590,000
2012-11-14	26.420	26.510	25.650	25.650	25.650	1,400,000
2012-11-13	26.390	26.820	26.140	26.420	26.420	1,040,000
2012-11-12	26.080	26.840	25.870	26.510	26.510	1,240,000
2012-11-09	26.010	26.240	25.620	25.880	25.880	1,410,000
2012-11-08	25.920	26.390	25.700	26.230	26.230	2,360,000
2012-11-07	25.840	25.870	25.060	25.690	25.690	1,910,000
2012-11-06	26.410	26.680	25.870	26.030	26.030	930,870
2012-11-05	26.320	26.330	25.640	26.210	26.210	1,130,000
2012-11-02	26.540	26.730	25.970	25.980	25.980	1,390,000
2012-11-01	26.550	26.830	26.270	26.420	26.420	1,440,000
2012-10-31	26.410	26.640	26.100	26.570	26.570	1,200,000
2012-10-26	26.530	26.770	25.940	26.090	26.090	2,190,000
2012-10-25	27.010	27.370	26.310	26.490	26.490	1,220,000
2012-10-24	27.010	27.560	26.780	26.880	26.880	1,040,000
2012-10-23	27.070	27.420	26.760	26.920	26.920	1,290,000
2012-10-22	27.420	28.150	27.370	27.590	27.590	2,320,000
2012-10-19	27.770	28.970	27.400	27.680	27.680	5,210,000
2012-10-18	27.630	28.380	25.330	28.180	28.180	20,910,000
2012-10-17	38.270	38.430	34.550	35.410	35.410	6,820,000
2012-10-16	37.050	38.310	36.930	38.270	38.270	842,500
2012-10-15	36.680	37.050	36.590	36.870	36.870	564,030
2012-10-12	37.040	37.330	36.550	36.560	36.560	313,110
2012-10-11	37.060	37.150	36.100	36.900	36.900	1,340,000
2012-10-10	37.000	37.410	36.330	36.570	36.570	703,810
2012-10-09	38.230	38.260	36.630	37.030	37.030	742,910
2012-10-08	38.000	38.370	37.600	38.090	38.090	756,780
2012-10-05	39.110	39.390	38.020	38.140	38.140	524,950
2012-10-04	38.440	38.900	38.070	38.900	38.900	720,810
2012-10-03	37.380	38.330	37.380	38.120	38.120	971,140
2012-10-02	38.330	38.500	37.830	38.160	38.160	836,740
2012-10-01	37.170	38.460	37.150	38.000	38.000	1,440,000
2012-09-28	37.280	37.410	36.780	36.970	36.970	541,040
2012-09-27	36.970	37.600	36.620	37.570	37.570	567,350
2012-09-26	37.220	37.410	36.290	36.730	36.730	612,470

← NewerPage 59 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.