Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	28.240	28.650	27.500	27.680	27.680	557,620
2012-04-03	28.690	29.650	28.410	28.670	28.670	1,010,000
2012-04-02	27.400	28.720	27.300	28.700	28.700	681,700
2012-03-30	27.590	27.960	27.450	27.550	27.550	674,130
2012-03-29	27.660	27.880	27.190	27.250	27.250	626,720
2012-03-28	28.170	28.690	27.520	27.910	27.910	684,360
2012-03-27	28.370	28.500	27.940	28.130	28.130	1,000,000
2012-03-26	27.060	28.500	27.060	28.240	28.240	943,650
2012-03-23	26.130	26.820	25.890	26.800	26.800	279,970
2012-03-22	26.570	26.710	25.980	26.130	26.130	299,020
2012-03-21	26.480	27.090	26.300	26.790	26.790	439,960
2012-03-20	26.490	26.600	26.260	26.400	26.400	351,550
2012-03-19	27.000	27.090	26.640	26.740	26.740	347,530
2012-03-16	27.250	27.250	26.850	27.070	27.070	455,270
2012-03-15	26.800	27.190	26.650	27.190	27.190	182,830
2012-03-14	27.000	27.250	26.750	26.850	26.850	695,850
2012-03-13	26.290	27.140	26.090	27.090	27.090	414,540
2012-03-12	26.690	26.690	25.770	26.040	26.040	404,740
2012-03-09	26.480	27.000	26.370	26.600	26.600	293,660
2012-03-08	26.050	26.630	25.760	26.500	26.500	401,260
2012-03-07	25.450	25.800	25.430	25.770	25.770	277,950
2012-03-06	25.680	26.220	25.080	25.350	25.350	696,710
2012-03-05	26.060	26.140	25.740	25.890	25.890	517,620
2012-03-02	26.190	26.480	25.940	25.990	25.990	932,810
2012-03-01	25.940	26.340	25.400	26.180	26.180	887,730
2012-02-29	26.740	26.920	25.350	25.610	25.610	1,060,000
2012-02-28	27.250	27.450	26.340	26.740	26.740	776,660
2012-02-27	26.470	27.190	26.220	27.120	27.120	729,200
2012-02-24	26.510	26.800	26.380	26.620	26.620	400,380
2012-02-23	26.530	26.870	26.390	26.500	26.500	620,410
2012-02-22	25.700	26.720	25.700	26.530	26.530	630,170
2012-02-21	27.490	27.750	26.510	26.830	26.830	842,360
2012-02-17	27.010	27.240	26.880	27.220	27.220	688,480
2012-02-16	26.520	27.100	26.310	27.070	27.070	686,260
2012-02-15	26.530	26.590	26.100	26.360	26.360	343,300
2012-02-14	26.200	26.470	26.060	26.470	26.470	306,050
2012-02-13	26.430	26.640	26.200	26.430	26.430	345,860
2012-02-10	25.700	26.160	25.170	26.020	26.020	369,920
2012-02-09	27.000	27.090	26.000	26.060	26.060	727,190
2012-02-08	25.950	27.120	25.510	27.080	27.080	1,270,000
2012-02-07	25.880	26.070	25.630	25.920	25.920	539,940
2012-02-06	25.120	25.920	25.080	25.860	25.860	701,790
2012-02-03	25.090	25.660	24.870	25.430	25.430	810,160
2012-02-02	24.280	24.870	24.010	24.750	24.750	1,010,000
2012-02-01	23.580	24.430	23.400	24.380	24.380	1,210,000
2012-01-31	24.080	24.890	23.420	23.560	23.560	2,940,000
2012-01-30	25.480	25.750	25.140	25.380	25.380	1,130,000
2012-01-27	24.780	25.750	24.540	25.550	25.550	746,100
2012-01-26	25.060	25.210	24.770	24.950	24.950	559,770
2012-01-25	24.940	24.960	24.530	24.800	24.800	759,390
2012-01-24	24.930	25.300	24.390	24.910	24.910	848,100
2012-01-23	25.140	25.460	24.870	25.000	25.000	410,090
2012-01-20	25.210	25.300	25.010	25.200	25.200	351,810
2012-01-19	24.720	25.330	24.660	25.240	25.240	551,120
2012-01-18	24.910	25.120	24.510	24.790	24.790	486,860
2012-01-17	24.250	25.380	24.170	24.910	24.910	757,240
2012-01-13	24.320	24.620	23.830	24.080	24.080	619,500
2012-01-12	24.070	24.760	23.900	24.710	24.710	562,820
2012-01-11	23.220	24.050	23.220	23.950	23.950	638,570
2012-01-10	23.080	23.480	22.700	23.330	23.330	1,210,000

← NewerPage 62 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.