Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	24.000	25.940	23.570	24.990	24.990	2,800,000
2011-04-20	21.680	21.830	21.200	21.390	21.390	886,160
2011-04-19	21.440	21.700	21.230	21.410	21.410	433,660
2011-04-18	21.900	21.930	21.030	21.340	21.340	395,740
2011-04-15	21.360	22.320	21.360	22.170	22.170	713,160
2011-04-14	20.820	21.450	20.760	21.450	21.450	547,820
2011-04-13	21.000	21.150	20.850	21.050	21.050	325,320
2011-04-12	20.860	21.090	20.740	20.920	20.920	392,360
2011-04-11	21.240	21.450	20.990	21.040	21.040	315,280
2011-04-08	21.330	21.410	21.060	21.200	21.200	485,260
2011-04-07	21.320	21.500	21.000	21.150	21.150	570,880
2011-04-06	21.280	21.380	21.120	21.260	21.260	451,600
2011-04-05	21.250	21.420	21.010	21.140	21.140	390,400
2011-04-04	20.780	21.380	20.780	21.210	21.210	553,540
2011-04-01	20.580	20.780	20.410	20.700	20.700	462,680
2011-03-31	20.350	20.620	20.100	20.480	20.480	671,030
2011-03-30	21.140	21.350	19.560	20.370	20.370	2,660,000
2011-03-29	20.940	21.200	20.780	21.180	21.180	276,280
2011-03-28	21.100	21.130	20.930	20.980	20.980	186,740
2011-03-25	20.670	21.210	20.560	21.000	21.000	249,030
2011-03-24	20.510	20.680	20.230	20.630	20.630	456,860
2011-03-23	20.660	20.740	20.220	20.340	20.340	407,860
2011-03-22	20.890	21.030	20.720	20.740	20.740	205,920
2011-03-21	21.150	21.270	20.760	20.800	20.800	732,920
2011-03-18	20.550	20.910	20.480	20.910	20.910	493,880
2011-03-17	20.620	20.690	20.240	20.330	20.330	362,990
2011-03-16	20.320	21.110	20.230	20.330	20.330	473,150
2011-03-15	20.220	20.740	20.170	20.430	20.430	284,830
2011-03-14	20.930	21.150	20.820	20.850	20.850	724,790
2011-03-11	20.930	21.190	20.700	21.040	21.040	827,840
2011-03-10	21.550	21.550	20.850	20.960	20.960	452,370
2011-03-09	21.770	21.930	21.600	21.770	21.770	435,840
2011-03-08	21.090	22.050	21.020	21.800	21.800	667,510
2011-03-07	21.850	21.890	21.150	21.510	21.510	642,770
2011-03-04	21.650	21.780	21.320	21.680	21.680	428,560
2011-03-03	21.010	21.880	21.010	21.600	21.600	523,240
2011-03-02	20.520	20.860	20.440	20.800	20.800	314,650
2011-03-01	20.830	20.990	20.460	20.520	20.520	724,290
2011-02-28	20.510	21.150	20.150	20.850	20.850	1,180,000
2011-02-25	19.600	20.370	19.510	20.290	20.290	945,480
2011-02-24	19.270	19.610	19.200	19.540	19.540	604,740
2011-02-23	19.500	19.820	19.100	19.310	19.310	1,280,000
2011-02-22	20.500	20.560	19.670	19.860	19.860	859,230
2011-02-18	21.100	21.150	20.660	20.790	20.790	678,690
2011-02-17	20.960	21.220	20.740	21.030	21.030	661,540
2011-02-16	20.660	21.050	20.540	21.020	21.020	546,250
2011-02-15	20.750	21.070	20.500	20.510	20.510	665,750
2011-02-14	20.940	21.200	20.700	20.970	20.970	455,830
2011-02-11	20.800	20.950	20.550	20.860	20.860	728,120
2011-02-10	20.660	21.170	20.650	20.790	20.790	535,420
2011-02-09	21.120	21.250	20.620	20.710	20.710	480,360
2011-02-08	20.960	21.400	20.770	21.260	21.260	756,190
2011-02-07	21.250	21.470	20.320	21.000	21.000	3,070,000
2011-02-04	21.970	22.150	21.650	21.860	21.860	789,120
2011-02-03	21.890	22.240	21.730	22.050	22.050	820,400
2011-02-02	21.240	22.240	21.240	21.950	21.950	1,240,000
2011-02-01	20.510	21.390	20.510	21.380	21.380	1,190,000
2011-01-31	20.300	21.000	20.290	20.830	20.830	863,110
2011-01-28	20.850	20.920	20.310	20.350	20.350	1,120,000
2011-01-27	19.940	21.200	19.410	20.900	20.900	1,800,000

← NewerPage 66 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.