Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	15.930	16.860	15.930	16.790	16.790	731,130
2009-11-13	15.590	15.880	15.380	15.780	15.780	336,600
2009-11-12	16.070	16.130	15.520	15.590	15.590	467,290
2009-11-11	16.360	16.360	15.940	16.070	16.070	392,690
2009-11-10	16.540	16.750	16.100	16.200	16.200	302,180
2009-11-09	16.580	16.640	16.190	16.600	16.600	499,090
2009-11-06	16.920	16.950	16.410	16.520	16.520	384,450
2009-11-05	16.800	17.390	16.730	17.080	17.080	724,200
2009-11-04	16.350	16.980	16.310	16.790	16.790	1,000,000
2009-11-03	16.000	16.370	15.850	16.350	16.350	671,860
2009-11-02	15.870	16.190	15.840	16.050	16.050	796,000
2009-10-30	15.950	16.120	15.550	15.720	15.720	917,520
2009-10-29	16.130	16.500	15.870	15.940	15.940	595,200
2009-10-28	16.840	17.000	15.990	16.050	16.050	1,100,000
2009-10-27	16.960	17.230	16.530	16.810	16.810	1,330,000
2009-10-26	17.620	17.700	16.980	17.030	17.030	1,250,000
2009-10-23	18.000	18.850	17.530	17.700	17.700	4,800,000
2009-10-22	14.970	15.610	14.540	15.380	15.380	892,280
2009-10-21	15.200	15.600	14.860	14.940	14.940	567,400
2009-10-20	15.610	15.900	15.120	15.220	15.220	541,620
2009-10-19	15.720	15.800	15.460	15.600	15.600	716,410
2009-10-16	15.770	15.810	15.460	15.630	15.630	557,670
2009-10-15	15.910	16.090	15.660	15.820	15.820	407,460
2009-10-14	16.190	16.190	15.830	15.920	15.920	614,130
2009-10-13	16.050	16.140	15.870	16.090	16.090	331,000
2009-10-12	16.180	16.340	15.880	16.020	16.020	383,440
2009-10-09	15.900	16.260	15.770	16.250	16.250	574,190
2009-10-08	16.330	16.450	15.900	15.930	15.930	600,740
2009-10-07	15.980	16.320	15.780	16.290	16.290	486,270
2009-10-06	15.850	16.420	15.550	16.250	16.250	822,060
2009-10-05	15.170	15.900	15.170	15.760	15.760	1,030,000
2009-10-02	14.430	15.350	14.320	15.070	15.070	1,500,000
2009-10-01	14.680	14.910	14.180	14.600	14.600	857,180
2009-09-30	14.310	14.390	13.700	14.220	14.220	874,940
2009-09-29	14.600	14.700	14.150	14.350	14.350	516,110
2009-09-28	14.730	14.910	14.510	14.630	14.630	376,360
2009-09-25	14.650	14.830	14.400	14.570	14.570	532,730
2009-09-24	14.400	14.670	14.400	14.610	14.610	678,640
2009-09-23	14.060	14.270	13.900	14.000	14.000	423,330
2009-09-22	14.070	14.310	13.900	14.000	14.000	424,080
2009-09-21	13.580	14.500	13.430	14.030	14.030	736,740
2009-09-18	13.540	13.800	13.440	13.680	13.680	666,540
2009-09-17	13.500	13.680	13.440	13.510	13.510	296,400
2009-09-16	13.610	13.740	13.400	13.530	13.530	284,760
2009-09-15	13.670	13.770	13.470	13.610	13.610	244,100
2009-09-14	13.500	13.870	13.420	13.720	13.720	325,860
2009-09-11	13.500	13.700	13.350	13.620	13.620	498,880
2009-09-10	13.420	13.680	13.260	13.450	13.450	332,000
2009-09-09	13.190	13.470	13.140	13.340	13.340	253,930
2009-09-08	13.130	13.370	12.990	13.160	13.160	344,020
2009-09-04	13.060	13.100	12.740	13.080	13.080	289,930
2009-09-03	13.080	13.180	12.700	13.050	13.050	230,410
2009-09-02	12.830	13.170	12.700	13.070	13.070	710,510
2009-09-01	13.260	13.620	12.750	12.910	12.910	610,530
2009-08-31	13.360	13.560	13.080	13.400	13.400	520,240
2009-08-28	13.370	13.780	13.370	13.500	13.500	422,030
2009-08-27	13.810	13.880	13.470	13.750	13.750	481,370
2009-08-26	13.710	14.000	13.310	13.780	13.780	345,090
2009-08-25	13.560	13.960	13.560	13.760	13.760	551,740
2009-08-24	13.300	13.670	13.080	13.600	13.600	623,830

← NewerPage 72 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.