Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	17.070	17.400	17.000	17.170	17.170	1,140,000
2010-05-10	17.030	17.460	17.030	17.260	17.260	1,070,000
2010-05-07	17.110	17.110	16.360	16.520	16.520	2,660,000
2010-05-06	16.990	17.580	16.570	17.260	17.260	1,770,000
2010-05-05	17.450	17.590	17.250	17.490	17.490	1,390,000
2010-05-04	17.270	17.530	16.930	17.530	17.530	1,470,000
2010-05-03	17.000	17.590	16.930	17.400	17.400	1,230,000
2010-04-30	17.890	17.930	16.890	17.000	17.000	1,530,000
2010-04-29	16.700	18.200	16.580	17.930	17.930	3,050,000
2010-04-28	17.120	17.160	16.510	16.560	16.560	1,180,000
2010-04-27	17.040	17.130	16.730	17.000	17.000	3,350,000
2010-04-26	16.920	17.250	16.500	17.140	17.140	2,790,000
2010-04-23	17.740	17.790	16.420	16.880	16.880	4,020,000
2010-04-22	19.420	19.420	17.180	17.620	17.620	5,680,000
2010-04-21	18.780	18.890	18.510	18.800	18.800	702,770
2010-04-20	18.660	18.820	18.470	18.820	18.820	365,310
2010-04-19	18.590	18.660	18.070	18.630	18.630	544,550
2010-04-16	18.650	18.900	18.040	18.700	18.700	850,150
2010-04-15	18.490	18.770	18.290	18.670	18.670	583,160
2010-04-14	18.220	18.380	17.930	18.340	18.340	793,310
2010-04-13	17.710	18.180	17.690	18.090	18.090	618,180
2010-04-12	17.620	17.890	17.520	17.700	17.700	990,110
2010-04-09	17.540	18.130	17.330	17.570	17.570	1,000,000
2010-04-08	18.100	18.150	17.480	17.490	17.490	1,830,000
2010-04-07	18.370	18.890	17.960	18.170	18.170	1,410,000
2010-04-06	19.900	20.030	18.180	18.440	18.440	4,070,000
2010-04-05	19.580	20.560	19.450	20.440	20.440	405,830
2010-04-01	19.440	19.790	19.340	19.580	19.580	272,770
2010-03-31	19.500	19.850	19.300	19.340	19.340	245,700
2010-03-30	19.550	19.940	19.410	19.510	19.510	339,860
2010-03-29	19.560	19.650	19.310	19.520	19.520	435,920
2010-03-26	19.450	19.880	19.300	19.460	19.460	877,230
2010-03-25	19.720	20.000	19.350	19.350	19.350	270,480
2010-03-24	19.800	19.980	19.480	19.660	19.660	315,150
2010-03-23	19.650	19.900	19.540	19.890	19.890	400,500
2010-03-22	19.030	19.910	19.030	19.610	19.610	558,050
2010-03-19	19.340	19.340	19.040	19.160	19.160	556,560
2010-03-18	19.340	19.440	19.070	19.200	19.200	280,910
2010-03-17	18.990	19.580	18.810	19.320	19.320	625,420
2010-03-16	18.620	19.130	18.370	18.900	18.900	497,850
2010-03-15	19.050	19.060	18.120	18.540	18.540	699,240
2010-03-12	19.500	19.520	19.090	19.180	19.180	377,610
2010-03-11	19.390	19.510	19.250	19.430	19.430	171,090
2010-03-10	19.430	19.710	19.350	19.470	19.470	275,480
2010-03-09	19.200	19.600	19.080	19.440	19.440	514,570
2010-03-08	19.170	19.430	19.080	19.270	19.270	336,350
2010-03-05	18.840	19.340	18.800	19.170	19.170	627,960
2010-03-04	18.740	18.870	18.600	18.830	18.830	243,540
2010-03-03	19.080	19.080	18.600	18.750	18.750	520,110
2010-03-02	18.770	19.010	18.580	18.960	18.960	815,140
2010-03-01	18.160	18.780	18.070	18.780	18.780	797,370
2010-02-26	17.840	18.200	17.840	18.100	18.100	800,320
2010-02-25	17.550	18.160	17.400	18.120	18.120	750,470
2010-02-24	17.880	18.250	17.870	18.000	18.000	557,050
2010-02-23	17.200	18.000	17.170	17.920	17.920	677,780
2010-02-22	17.890	18.000	17.670	17.920	17.920	477,160
2010-02-19	18.000	18.020	17.900	17.940	17.940	317,030
2010-02-18	17.850	18.000	17.810	17.990	17.990	187,110
2010-02-17	18.000	18.000	17.830	17.920	17.920	190,010
2010-02-16	17.700	17.950	17.400	17.950	17.950	268,340

← NewerPage 70 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.