Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.350	13.850	13.090	13.310	13.310	1,070,000
2009-08-20	13.120	13.250	12.820	13.180	13.180	700,470
2009-08-19	12.440	13.450	12.180	13.190	13.190	971,590
2009-08-18	12.950	12.950	12.260	12.610	12.610	1,780,000
2009-08-17	10.640	13.350	10.570	13.000	13.000	6,490,000
2009-08-14	10.340	10.370	9.850	10.130	10.130	541,530
2009-08-13	10.940	10.940	10.230	10.380	10.380	575,700
2009-08-12	9.950	11.060	9.870	10.920	10.920	1,320,000
2009-08-11	10.390	10.450	9.910	9.970	9.970	687,940
2009-08-10	10.050	10.420	9.800	10.410	10.410	484,490
2009-08-07	10.000	10.310	9.850	10.130	10.130	1,060,000
2009-08-06	10.470	10.470	9.750	9.830	9.830	1,650,000
2009-08-05	11.040	11.040	10.380	10.400	10.400	926,550
2009-08-04	11.160	11.260	10.960	11.130	11.130	308,470
2009-08-03	10.880	11.200	10.760	11.190	11.190	584,920
2009-07-31	11.030	11.300	10.900	10.910	10.910	498,620
2009-07-30	11.190	11.400	10.970	11.100	11.100	530,980
2009-07-29	10.910	11.100	10.830	11.020	11.020	588,830
2009-07-28	11.400	11.730	10.900	11.040	11.040	1,020,000
2009-07-27	11.500	12.070	11.270	11.560	11.560	973,740
2009-07-24	11.490	11.490	10.580	11.460	11.460	3,550,000
2009-07-23	9.310	9.520	9.180	9.460	9.460	733,340
2009-07-22	9.250	9.490	9.230	9.340	9.340	725,160
2009-07-21	10.310	10.360	9.250	9.360	9.360	1,370,000
2009-07-20	10.350	10.470	10.290	10.430	10.430	487,110
2009-07-17	10.240	10.380	10.010	10.300	10.300	626,120
2009-07-16	9.930	10.320	9.890	10.210	10.210	541,020
2009-07-15	9.830	10.080	9.780	10.000	10.000	468,690
2009-07-14	9.730	9.790	9.610	9.690	9.690	500,550
2009-07-13	9.360	9.760	9.210	9.760	9.760	889,490
2009-07-10	9.250	9.450	9.150	9.350	9.350	535,360
2009-07-09	9.460	9.660	9.220	9.270	9.270	949,120
2009-07-08	9.690	9.840	9.270	9.390	9.390	744,000
2009-07-07	10.080	10.180	9.680	9.680	9.680	596,290
2009-07-06	10.220	10.340	9.950	10.110	10.110	519,360
2009-07-02	10.670	10.700	10.380	10.420	10.420	680,510
2009-07-01	10.720	10.930	10.600	10.790	10.790	613,380
2009-06-30	10.900	10.960	10.580	10.600	10.600	655,080
2009-06-29	10.880	11.080	10.630	10.960	10.960	7,310,000
2009-06-26	10.230	10.900	10.150	10.810	10.810	1,390,000
2009-06-25	10.490	10.840	10.490	10.820	10.820	522,540
2009-06-24	10.250	10.700	10.250	10.590	10.590	722,820
2009-06-23	10.520	10.690	10.100	10.240	10.240	1,270,000
2009-06-22	9.820	9.940	9.430	9.490	9.490	409,880
2009-06-19	9.930	10.360	9.840	9.910	9.910	714,590
2009-06-18	9.750	9.940	9.540	9.830	9.830	443,090
2009-06-17	9.760	9.980	9.670	9.750	9.750	812,380
2009-06-16	10.340	10.450	9.700	9.810	9.810	983,560
2009-06-15	10.910	10.970	10.250	10.460	10.460	566,430
2009-06-12	11.150	11.340	10.780	10.980	10.980	258,380
2009-06-11	11.330	11.450	11.130	11.140	11.140	427,280
2009-06-10	11.430	11.700	11.020	11.270	11.270	654,700
2009-06-09	11.000	11.420	10.890	11.330	11.330	965,730
2009-06-08	11.190	11.210	10.770	10.970	10.970	631,970
2009-06-05	11.860	11.990	11.010	11.080	11.080	688,720
2009-06-04	12.190	12.250	11.650	11.800	11.800	1,190,000
2009-06-03	12.650	12.790	11.990	12.090	12.090	315,510
2009-06-02	12.460	12.910	12.380	12.710	12.710	602,270
2009-06-01	12.080	12.640	12.080	12.550	12.550	520,340
2009-05-29	11.700	11.900	11.580	11.830	11.830	481,870

← NewerPage 73 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.