Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	17.610	17.760	17.330	17.650	17.650	385,870
2010-08-04	17.820	17.970	17.370	17.760	17.760	899,760
2010-08-03	17.790	17.920	17.420	17.790	17.790	918,070
2010-08-02	17.470	18.020	17.470	17.900	17.900	771,690
2010-07-30	17.250	17.670	17.190	17.350	17.350	685,110
2010-07-29	17.420	17.490	17.080	17.470	17.470	667,050
2010-07-28	17.890	18.230	17.240	17.370	17.370	1,340,000
2010-07-27	18.350	18.500	17.810	18.050	18.050	973,530
2010-07-26	17.170	18.460	17.130	18.350	18.350	2,230,000
2010-07-23	17.260	17.500	15.860	17.120	17.120	3,750,000
2010-07-22	14.610	15.270	14.550	14.830	14.830	1,460,000
2010-07-21	14.490	14.690	14.280	14.490	14.490	688,880
2010-07-20	14.130	14.510	14.000	14.440	14.440	1,070,000
2010-07-19	14.600	14.740	14.190	14.290	14.290	208,760
2010-07-16	15.120	15.120	14.460	14.570	14.570	790,690
2010-07-15	15.620	15.680	15.050	15.270	15.270	651,620
2010-07-14	15.070	16.380	15.070	15.620	15.620	2,140,000
2010-07-13	14.450	14.870	14.420	14.840	14.840	447,300
2010-07-12	14.360	14.580	14.200	14.270	14.270	387,810
2010-07-09	14.820	14.820	14.250	14.440	14.440	674,770
2010-07-08	14.970	15.160	14.690	14.880	14.880	557,120
2010-07-07	14.210	14.920	14.140	14.880	14.880	651,830
2010-07-06	14.370	14.600	14.010	14.100	14.100	612,410
2010-07-02	14.390	14.450	13.970	14.200	14.200	328,700
2010-07-01	14.890	14.890	13.900	14.300	14.300	662,480
2010-06-30	14.950	15.170	14.780	14.870	14.870	1,060,000
2010-06-29	14.780	14.970	14.010	14.910	14.910	1,110,000
2010-06-28	15.000	15.100	14.930	15.000	15.000	698,140
2010-06-25	14.500	15.000	14.410	14.960	14.960	797,560
2010-06-24	14.680	14.810	14.440	14.490	14.490	587,280
2010-06-23	14.960	14.960	14.350	14.750	14.750	779,310
2010-06-22	15.280	15.370	14.850	14.960	14.960	770,960
2010-06-21	14.940	15.340	14.870	15.200	15.200	783,120
2010-06-18	14.970	14.970	14.690	14.750	14.750	1,040,000
2010-06-17	14.860	15.020	14.710	14.880	14.880	431,630
2010-06-16	14.900	15.020	14.690	14.850	14.850	362,030
2010-06-15	14.870	15.030	14.800	15.000	15.000	692,370
2010-06-14	14.600	15.220	14.600	14.810	14.810	1,220,000
2010-06-11	13.610	14.560	13.430	14.540	14.540	1,370,000
2010-06-10	13.490	13.980	13.330	13.700	13.700	1,450,000
2010-06-09	13.600	13.790	13.180	13.270	13.270	979,060
2010-06-08	14.190	14.190	13.440	13.510	13.510	1,260,000
2010-06-07	13.860	14.410	13.840	14.190	14.190	1,940,000
2010-06-04	14.000	14.050	13.380	13.790	13.790	2,780,000
2010-06-03	14.870	15.070	14.250	14.430	14.430	1,200,000
2010-06-02	14.420	14.790	14.300	14.770	14.770	1,010,000
2010-06-01	14.850	14.850	14.210	14.380	14.380	1,670,000
2010-05-28	15.180	15.220	14.880	14.920	14.920	933,420
2010-05-27	15.020	15.220	14.870	15.190	15.190	1,140,000
2010-05-26	15.290	15.450	14.730	14.750	14.750	1,540,000
2010-05-25	15.540	15.610	14.870	15.250	15.250	1,540,000
2010-05-24	15.810	16.220	15.810	15.840	15.840	995,060
2010-05-21	15.770	16.120	15.500	15.860	15.860	1,330,000
2010-05-20	16.630	16.640	15.800	16.010	16.010	1,460,000
2010-05-19	17.210	17.370	16.670	16.910	16.910	862,000
2010-05-18	17.310	17.910	17.220	17.300	17.300	997,310
2010-05-17	17.010	17.370	16.940	17.310	17.310	798,840
2010-05-14	17.170	17.170	16.620	17.020	17.020	1,090,000
2010-05-13	17.370	17.480	17.170	17.310	17.310	940,400
2010-05-12	17.170	17.460	17.090	17.460	17.460	730,550

← NewerPage 69 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.