Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	17.300	17.540	17.220	17.530	17.530	371,680
2010-02-11	17.250	17.740	17.180	17.450	17.450	405,210
2010-02-10	17.070	17.300	16.930	17.260	17.260	445,990
2010-02-09	17.500	17.600	17.090	17.200	17.200	423,470
2010-02-08	17.620	17.810	17.250	17.280	17.280	310,480
2010-02-05	17.490	17.860	17.270	17.680	17.680	540,530
2010-02-04	17.940	17.940	17.330	17.490	17.490	897,800
2010-02-03	18.100	18.480	17.830	18.110	18.110	553,290
2010-02-02	18.000	18.520	17.970	18.120	18.120	1,290,000
2010-02-01	18.730	18.750	18.500	18.580	18.580	596,170
2010-01-29	18.180	19.090	18.140	18.750	18.750	1,090,000
2010-01-28	18.740	19.250	17.990	18.030	18.030	2,490,000
2010-01-27	16.410	16.780	16.110	16.690	16.690	577,980
2010-01-26	16.600	17.040	16.400	16.460	16.460	494,370
2010-01-25	16.650	16.890	16.250	16.700	16.700	549,620
2010-01-22	16.760	16.930	16.470	16.530	16.530	666,940
2010-01-21	17.700	17.750	16.830	16.850	16.850	931,710
2010-01-20	17.180	17.790	17.140	17.680	17.680	646,580
2010-01-19	16.950	17.350	16.950	17.340	17.340	492,190
2010-01-15	17.220	17.220	16.470	16.930	16.930	706,470
2010-01-14	17.480	17.510	17.050	17.130	17.130	378,980
2010-01-13	17.230	17.700	17.120	17.580	17.580	296,760
2010-01-12	17.380	17.610	17.110	17.230	17.230	317,210
2010-01-11	17.260	17.760	17.260	17.540	17.540	440,730
2010-01-08	17.410	17.800	17.050	17.660	17.660	678,630
2010-01-07	17.490	17.490	16.950	17.430	17.430	449,930
2010-01-06	17.970	17.970	17.370	17.480	17.480	666,990
2010-01-05	18.500	18.500	17.700	18.010	18.010	431,890
2010-01-04	18.050	18.500	18.050	18.500	18.500	374,140
2009-12-31	17.860	18.100	17.790	17.820	17.820	249,130
2009-12-30	17.900	18.010	17.610	17.880	17.880	223,420
2009-12-29	17.980	18.070	17.890	17.930	17.930	206,400
2009-12-28	17.880	17.990	17.570	17.920	17.920	237,080
2009-12-24	17.860	17.990	17.760	17.820	17.820	71,050
2009-12-23	17.450	17.880	17.360	17.760	17.760	290,560
2009-12-22	17.160	17.470	17.100	17.420	17.420	378,430
2009-12-21	16.930	17.280	16.820	17.180	17.180	401,650
2009-12-18	17.300	17.590	16.750	16.930	16.930	1,190,000
2009-12-17	17.940	17.940	17.140	17.160	17.160	357,470
2009-12-16	17.930	18.180	17.790	17.980	17.980	336,500
2009-12-15	17.880	18.230	17.750	17.790	17.790	470,620
2009-12-14	17.500	17.970	17.200	17.950	17.950	295,260
2009-12-11	17.720	17.870	17.240	17.400	17.400	641,510
2009-12-10	17.760	17.780	17.420	17.660	17.660	592,010
2009-12-09	17.850	18.000	17.250	17.690	17.690	364,870
2009-12-08	17.850	18.130	17.580	17.890	17.890	274,360
2009-12-07	18.000	18.070	17.660	18.000	18.000	403,350
2009-12-04	17.700	18.110	17.550	18.000	18.000	555,380
2009-12-03	17.700	17.990	17.310	17.360	17.360	372,360
2009-12-02	17.190	17.950	17.140	17.610	17.610	590,430
2009-12-01	16.520	17.310	16.500	17.100	17.100	938,740
2009-11-30	16.110	16.430	15.990	16.360	16.360	640,490
2009-11-27	16.010	16.290	16.010	16.080	16.080	214,680
2009-11-25	15.870	16.550	15.650	16.490	16.490	493,260
2009-11-24	15.740	16.070	15.620	15.890	15.890	263,090
2009-11-23	15.650	16.250	15.640	15.810	15.810	239,330
2009-11-20	15.720	15.980	15.520	15.540	15.540	417,990
2009-11-19	16.320	16.540	15.680	15.850	15.850	526,080
2009-11-18	16.800	16.800	16.320	16.460	16.460	296,960
2009-11-17	16.780	16.810	16.470	16.750	16.750	403,320

← NewerPage 71 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.