Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	32.750	33.460	32.290	33.460	33.460	1,020,000
2012-06-28	32.000	32.530	31.370	31.900	31.900	686,140
2012-06-27	32.640	33.110	32.230	32.410	32.410	756,430
2012-06-26	31.910	32.630	31.500	32.390	32.390	742,110
2012-06-25	32.380	32.570	31.290	31.930	31.930	996,340
2012-06-22	32.980	33.090	31.170	32.800	32.800	3,110,000
2012-06-21	34.270	34.510	32.600	32.810	32.810	1,480,000
2012-06-20	34.870	34.910	33.700	34.390	34.390	2,190,000
2012-06-19	33.870	35.150	33.820	34.730	34.730	2,220,000
2012-06-18	31.760	35.100	31.720	33.250	33.250	3,790,000
2012-06-15	31.050	31.810	30.960	31.740	31.740	811,830
2012-06-14	31.100	31.630	30.600	31.170	31.170	672,860
2012-06-13	30.470	31.500	30.230	31.100	31.100	1,300,000
2012-06-12	30.480	30.790	29.870	30.510	30.510	726,650
2012-06-11	31.400	31.400	30.190	30.210	30.210	939,090
2012-06-08	30.160	31.020	29.870	30.860	30.860	577,810
2012-06-07	31.820	31.880	30.270	30.320	30.320	792,220
2012-06-06	30.540	31.250	30.430	31.220	31.220	731,850
2012-06-05	28.840	30.190	28.840	30.100	30.100	1,020,000
2012-06-04	29.720	29.950	28.620	28.870	28.870	1,160,000
2012-06-01	30.420	30.500	29.360	29.570	29.570	1,150,000
2012-05-31	31.460	31.580	30.610	31.230	31.230	1,000,000
2012-05-30	31.910	32.030	31.280	31.400	31.400	769,910
2012-05-29	32.100	32.900	32.010	32.260	32.260	1,040,000
2012-05-25	31.430	31.880	31.190	31.850	31.850	499,960
2012-05-24	31.460	32.080	30.950	31.510	31.510	869,270
2012-05-23	30.620	31.430	30.130	31.230	31.230	811,860
2012-05-22	31.460	32.170	31.010	31.210	31.210	1,200,000
2012-05-21	29.960	31.270	29.830	31.210	31.210	1,080,000
2012-05-18	30.330	30.390	28.860	29.720	29.720	1,370,000
2012-05-17	30.980	31.150	30.230	30.320	30.320	876,100
2012-05-16	31.250	31.400	30.780	30.890	30.890	685,120
2012-05-15	30.760	31.460	30.250	31.250	31.250	907,560
2012-05-14	30.630	30.840	30.260	30.590	30.590	687,180
2012-05-11	30.870	31.380	30.600	30.800	30.800	1,270,000
2012-05-10	31.650	31.650	30.640	31.130	31.130	737,820
2012-05-09	31.060	31.600	30.710	31.440	31.440	601,610
2012-05-08	31.270	31.540	30.770	31.460	31.460	683,190
2012-05-07	31.220	31.760	31.140	31.600	31.600	412,110
2012-05-04	32.100	32.100	31.170	31.480	31.480	526,160
2012-05-03	32.410	32.500	32.020	32.310	32.310	947,070
2012-05-02	31.730	32.460	31.360	32.430	32.430	1,240,000
2012-05-01	31.580	32.550	31.520	32.100	32.100	1,060,000
2012-04-30	31.910	32.090	31.520	31.710	31.710	580,170
2012-04-27	31.250	32.290	31.250	31.960	31.960	966,310
2012-04-26	31.490	31.810	31.240	31.450	31.450	1,270,000
2012-04-25	31.910	32.140	31.580	31.830	31.830	1,490,000
2012-04-24	32.860	34.290	31.010	31.760	31.760	5,050,000
2012-04-23	27.500	27.520	26.850	27.440	27.440	1,410,000
2012-04-20	28.530	28.530	27.780	27.940	27.940	585,050
2012-04-19	28.400	28.670	27.680	28.110	28.110	1,080,000
2012-04-18	27.630	28.320	27.320	28.300	28.300	976,790
2012-04-17	27.170	28.010	27.120	27.850	27.850	669,050
2012-04-16	26.770	27.000	26.260	26.810	26.810	484,610
2012-04-13	27.020	27.020	26.510	26.730	26.730	287,500
2012-04-12	26.810	27.490	26.810	27.270	27.270	322,330
2012-04-11	26.690	26.770	26.300	26.750	26.750	496,890
2012-04-10	27.240	27.370	26.060	26.330	26.330	644,210
2012-04-09	27.290	27.580	27.120	27.250	27.250	295,890
2012-04-05	27.470	27.880	27.410	27.740	27.740	251,350

← NewerPage 61 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.