Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	37.660	38.230	37.120	37.230	37.230	778,980
2012-09-24	37.640	37.740	37.130	37.330	37.330	712,670
2012-09-21	37.020	37.850	36.680	37.830	37.830	1,620,000
2012-09-20	36.850	36.850	36.020	36.520	36.520	1,290,000
2012-09-19	37.680	37.680	36.990	37.030	37.030	663,960
2012-09-18	37.400	37.580	37.020	37.460	37.460	739,430
2012-09-17	37.420	37.910	36.330	37.550	37.550	1,290,000
2012-09-14	39.180	39.500	37.810	38.220	38.220	1,300,000
2012-09-13	38.610	39.820	38.100	39.170	39.170	867,830
2012-09-12	38.330	38.740	38.080	38.510	38.510	1,220,000
2012-09-11	37.810	38.740	37.560	38.100	38.100	1,200,000
2012-09-10	37.920	37.970	37.270	37.480	37.480	855,120
2012-09-07	37.740	38.240	37.360	37.920	37.920	1,170,000
2012-09-06	35.950	37.720	35.780	37.370	37.370	1,660,000
2012-09-05	34.970	35.840	34.970	35.640	35.640	1,310,000
2012-09-04	33.920	35.400	33.710	35.180	35.180	740,740
2012-08-31	33.890	34.500	33.820	33.950	33.950	822,190
2012-08-30	33.660	34.060	33.410	33.830	33.830	856,240
2012-08-29	33.600	34.050	33.190	33.990	33.990	545,750
2012-08-28	32.750	33.850	32.600	33.600	33.600	1,230,000
2012-08-27	32.930	33.160	32.420	32.820	32.820	643,270
2012-08-24	32.220	33.300	32.170	32.890	32.890	796,460
2012-08-23	33.650	33.890	32.130	32.400	32.400	1,270,000
2012-08-22	34.100	34.170	33.560	33.780	33.780	599,980
2012-08-21	34.010	34.530	33.850	34.070	34.070	825,050
2012-08-20	34.730	35.050	33.540	33.970	33.970	985,210
2012-08-17	34.260	34.680	34.000	34.670	34.670	552,290
2012-08-16	34.300	34.480	33.730	34.310	34.310	402,630
2012-08-15	34.080	34.340	33.810	34.250	34.250	434,560
2012-08-14	34.290	34.850	34.070	34.270	34.270	573,800
2012-08-13	34.500	34.520	33.520	34.040	34.040	483,310
2012-08-10	34.570	34.600	34.210	34.440	34.440	303,230
2012-08-09	34.590	34.910	34.320	34.720	34.720	614,830
2012-08-08	34.950	35.200	34.410	34.590	34.590	544,810
2012-08-07	34.380	35.770	34.380	35.290	35.290	917,660
2012-08-06	35.100	35.160	34.230	34.260	34.260	682,430
2012-08-03	34.250	34.850	34.180	34.300	34.300	946,320
2012-08-02	33.730	33.860	33.130	33.560	33.560	922,550
2012-08-01	34.080	34.500	33.430	33.570	33.570	1,080,000
2012-07-31	34.440	35.050	33.940	33.960	33.960	1,240,000
2012-07-30	36.060	36.100	34.140	34.340	34.340	1,720,000
2012-07-27	35.030	36.040	35.030	35.820	35.820	1,910,000
2012-07-26	34.790	35.400	34.540	35.000	35.000	1,870,000
2012-07-25	33.130	34.410	33.130	34.260	34.260	2,370,000
2012-07-24	33.510	33.850	32.860	33.160	33.160	1,510,000
2012-07-23	33.350	33.770	33.040	33.650	33.650	1,600,000
2012-07-20	31.210	34.300	31.000	34.180	34.180	5,130,000
2012-07-19	31.100	32.000	30.790	31.700	31.700	3,000,000
2012-07-18	30.760	31.280	30.120	30.860	30.860	1,630,000
2012-07-17	31.200	31.380	30.120	30.890	30.890	1,390,000
2012-07-16	31.470	31.470	30.020	30.980	30.980	2,180,000
2012-07-13	31.840	31.860	31.450	31.660	31.660	884,210
2012-07-12	32.230	32.410	31.220	31.580	31.580	1,540,000
2012-07-11	33.520	33.600	32.440	32.770	32.770	981,710
2012-07-10	34.900	35.470	33.360	33.590	33.590	1,400,000
2012-07-09	34.190	34.810	34.120	34.640	34.640	843,370
2012-07-06	34.750	34.810	34.000	34.200	34.200	604,410
2012-07-05	35.000	35.550	34.610	34.940	34.940	674,250
2012-07-03	35.530	35.560	34.800	35.040	35.040	717,080
2012-07-02	34.250	35.420	33.680	35.220	35.220	2,130,000

← NewerPage 60 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.