Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	19.930	20.510	19.730	20.510	20.510	1,370,000
2011-01-25	19.790	20.030	19.720	19.920	19.920	649,850
2011-01-24	19.940	20.410	19.870	19.950	19.950	967,500
2011-01-21	20.370	20.370	19.870	19.870	19.870	801,220
2011-01-20	20.420	20.580	20.050	20.290	20.290	902,340
2011-01-19	20.770	20.890	20.400	20.520	20.520	1,030,000
2011-01-18	20.400	20.850	20.200	20.820	20.820	786,300
2011-01-14	20.500	20.570	20.350	20.500	20.500	617,230
2011-01-13	20.380	20.600	20.310	20.560	20.560	359,770
2011-01-12	20.500	20.800	20.360	20.420	20.420	534,870
2011-01-11	20.250	20.460	20.020	20.300	20.300	847,180
2011-01-10	19.950	20.290	19.620	20.200	20.200	722,240
2011-01-07	19.540	20.140	19.300	20.000	20.000	1,320,000
2011-01-06	19.830	20.000	19.430	19.590	19.590	531,420
2011-01-05	19.450	20.100	19.340	19.830	19.830	656,110
2011-01-04	20.000	20.120	19.230	19.500	19.500	475,970
2011-01-03	19.750	20.270	19.620	19.870	19.870	444,690
2010-12-31	20.040	20.240	19.500	19.540	19.540	349,290
2010-12-30	19.910	20.240	19.910	20.020	20.020	324,650
2010-12-29	20.130	20.210	19.900	19.960	19.960	273,630
2010-12-28	20.110	20.170	19.420	20.130	20.130	418,360
2010-12-27	20.120	20.230	19.960	20.120	20.120	274,580
2010-12-23	20.380	20.470	20.190	20.240	20.240	186,520
2010-12-22	20.290	20.620	20.150	20.370	20.370	407,340
2010-12-21	20.140	20.610	19.890	20.280	20.280	618,300
2010-12-20	20.300	20.650	19.970	20.070	20.070	777,930
2010-12-17	19.400	20.160	19.200	20.110	20.110	1,670,000
2010-12-16	18.810	19.430	18.650	19.420	19.420	391,740
2010-12-15	18.730	19.140	18.690	18.790	18.790	390,590
2010-12-14	18.620	18.940	18.580	18.710	18.710	543,280
2010-12-13	18.770	18.770	18.500	18.520	18.520	299,080
2010-12-10	18.450	18.790	18.330	18.670	18.670	352,550
2010-12-09	18.310	18.530	18.200	18.390	18.390	477,010
2010-12-08	17.830	18.340	17.630	18.100	18.100	557,510
2010-12-07	17.980	18.190	17.720	17.810	17.810	407,350
2010-12-06	17.680	17.980	17.630	17.770	17.770	484,740
2010-12-03	17.450	17.720	17.180	17.620	17.620	1,340,000
2010-12-02	17.940	18.030	17.430	17.500	17.500	1,070,000
2010-12-01	17.840	18.320	17.700	17.970	17.970	781,090
2010-11-30	17.360	17.840	16.730	17.490	17.490	1,700,000
2010-11-29	17.440	17.730	17.290	17.600	17.600	361,760
2010-11-26	17.670	18.040	17.500	17.570	17.570	295,420
2010-11-24	17.580	17.850	17.520	17.850	17.850	426,180
2010-11-23	17.120	17.540	17.010	17.450	17.450	608,330
2010-11-22	17.370	17.640	17.120	17.400	17.400	737,370
2010-11-19	17.910	18.160	17.470	17.500	17.500	1,020,000
2010-11-18	17.910	18.200	17.800	17.910	17.910	966,970
2010-11-17	17.990	18.000	17.620	17.680	17.680	650,890
2010-11-16	18.130	18.290	17.710	17.880	17.880	1,210,000
2010-11-15	18.350	18.460	18.070	18.270	18.270	508,250
2010-11-12	18.310	18.560	18.200	18.310	18.310	606,780
2010-11-11	18.200	18.540	18.190	18.500	18.500	379,260
2010-11-10	18.330	18.430	18.110	18.430	18.430	439,750
2010-11-09	18.240	18.360	18.030	18.250	18.250	899,570
2010-11-08	18.500	18.550	18.140	18.240	18.240	695,290
2010-11-05	17.800	18.670	17.730	18.500	18.500	1,560,000
2010-11-04	17.580	17.900	17.450	17.800	17.800	1,490,000
2010-11-03	17.330	17.410	17.000	17.400	17.400	888,300
2010-11-02	17.200	17.460	16.650	17.360	17.360	1,060,000
2010-11-01	17.020	17.450	17.000	17.150	17.150	942,020

← NewerPage 67 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.