Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	23.150	23.670	22.890	23.550	23.550	230,650
2011-07-18	23.350	23.450	22.640	23.040	23.040	506,180
2011-07-15	23.510	23.750	23.340	23.470	23.470	409,320
2011-07-14	23.800	23.950	23.340	23.360	23.360	240,690
2011-07-13	23.450	24.160	23.300	23.800	23.800	479,120
2011-07-12	23.350	23.780	23.290	23.390	23.390	435,540
2011-07-11	23.530	23.910	23.350	23.390	23.390	371,200
2011-07-08	23.480	23.890	23.290	23.860	23.860	259,890
2011-07-07	23.480	23.890	23.220	23.880	23.880	412,390
2011-07-06	22.950	23.290	22.840	23.230	23.230	375,910
2011-07-05	22.480	23.050	22.480	23.000	23.000	303,130
2011-07-01	22.800	23.320	22.600	23.000	23.000	519,790
2011-06-30	22.550	22.860	22.440	22.800	22.800	443,120
2011-06-29	22.500	22.660	22.350	22.550	22.550	351,750
2011-06-28	22.120	22.550	22.080	22.450	22.450	525,650
2011-06-27	21.800	22.120	21.650	22.000	22.000	1,050,000
2011-06-24	22.700	22.700	22.060	22.090	22.090	760,070
2011-06-23	22.930	23.000	22.390	22.650	22.650	948,210
2011-06-22	23.500	23.950	23.190	23.210	23.210	577,410
2011-06-21	22.830	23.650	22.500	23.580	23.580	542,520
2011-06-20	22.880	22.960	22.590	22.690	22.690	618,020
2011-06-17	23.370	23.970	22.820	22.920	22.920	1,010,000
2011-06-16	23.310	23.560	22.830	23.190	23.190	596,150
2011-06-15	23.720	24.060	23.200	23.340	23.340	509,740
2011-06-14	23.800	24.090	23.660	24.010	24.010	453,890
2011-06-13	23.510	23.760	23.290	23.520	23.520	447,890
2011-06-10	23.290	23.680	23.030	23.410	23.410	643,830
2011-06-09	23.080	23.620	22.980	23.430	23.430	424,660
2011-06-08	23.380	23.390	22.850	23.000	23.000	629,940
2011-06-07	23.520	23.880	23.480	23.500	23.500	353,380
2011-06-06	24.190	24.190	23.250	23.470	23.470	804,340
2011-06-03	23.600	23.840	23.220	23.590	23.590	675,780
2011-06-02	24.150	24.290	23.370	23.780	23.780	821,750
2011-06-01	24.420	24.760	23.990	24.210	24.210	606,010
2011-05-31	24.530	24.750	24.090	24.500	24.500	624,400
2011-05-27	24.180	24.500	24.150	24.400	24.400	470,320
2011-05-26	23.000	24.220	23.000	24.180	24.180	695,470
2011-05-25	22.770	23.170	22.360	23.100	23.100	736,610
2011-05-24	23.270	23.270	22.650	22.820	22.820	610,650
2011-05-23	23.480	23.530	23.000	23.270	23.270	609,750
2011-05-20	24.200	24.420	23.710	23.970	23.970	713,560
2011-05-19	23.810	24.510	23.810	24.200	24.200	743,270
2011-05-18	23.400	23.820	23.060	23.710	23.710	417,450
2011-05-17	22.840	23.510	22.750	23.410	23.410	552,200
2011-05-16	23.180	23.400	22.940	23.020	23.020	391,540
2011-05-13	23.560	23.810	23.280	23.380	23.380	349,620
2011-05-12	23.470	23.980	23.250	23.600	23.600	452,440
2011-05-11	23.620	23.880	23.070	23.610	23.610	358,780
2011-05-10	23.940	24.100	23.550	23.770	23.770	313,250
2011-05-09	23.400	23.830	23.190	23.780	23.780	299,650
2011-05-06	23.530	23.750	23.230	23.460	23.460	426,590
2011-05-05	23.720	23.990	23.090	23.180	23.180	624,780
2011-05-04	24.380	24.430	23.710	23.950	23.950	313,660
2011-05-03	24.490	24.800	24.060	24.350	24.350	562,490
2011-05-02	24.140	24.800	24.000	24.600	24.600	705,760
2011-04-29	24.170	24.280	23.870	24.140	24.140	611,230
2011-04-28	24.420	24.450	23.910	24.070	24.070	745,600
2011-04-27	24.490	24.860	24.400	24.590	24.590	409,990
2011-04-26	24.380	24.910	24.150	24.570	24.570	2,140,000
2011-04-25	24.810	25.250	24.670	24.980	24.980	1,090,000

← NewerPage 65 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.