Align Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 12.060 | 12.110 | 11.520 | 11.700 | 11.700 | 245,140 |
| 2009-05-27 | 12.010 | 12.210 | 11.810 | 12.010 | 12.010 | 298,900 |
| 2009-05-26 | 11.920 | 12.330 | 11.660 | 12.180 | 12.180 | 376,480 |
| 2009-05-22 | 11.840 | 12.160 | 11.760 | 11.970 | 11.970 | 354,460 |
| 2009-05-21 | 11.670 | 11.930 | 11.310 | 11.810 | 11.810 | 752,130 |
| 2009-05-20 | 12.110 | 12.430 | 11.870 | 11.920 | 11.920 | 284,760 |
| 2009-05-19 | 11.950 | 12.120 | 11.700 | 12.060 | 12.060 | 346,580 |
| 2009-05-18 | 11.630 | 11.910 | 11.380 | 11.870 | 11.870 | 363,760 |
| 2009-05-15 | 11.500 | 11.730 | 11.210 | 11.560 | 11.560 | 329,540 |
| 2009-05-14 | 11.100 | 11.690 | 11.070 | 11.540 | 11.540 | 779,960 |
| 2009-05-13 | 11.390 | 11.720 | 11.090 | 11.200 | 11.200 | 1,080,000 |
| 2009-05-12 | 12.290 | 12.290 | 11.350 | 11.580 | 11.580 | 522,690 |
| 2009-05-11 | 12.340 | 12.530 | 11.660 | 12.260 | 12.260 | 492,350 |
| 2009-05-08 | 12.150 | 12.540 | 12.130 | 12.540 | 12.540 | 385,750 |
| 2009-05-07 | 12.050 | 12.240 | 11.800 | 12.020 | 12.020 | 785,820 |
| 2009-05-06 | 12.510 | 12.540 | 11.590 | 11.930 | 11.930 | 1,040,000 |
| 2009-05-05 | 12.300 | 12.490 | 12.200 | 12.430 | 12.430 | 466,650 |
| 2009-05-04 | 12.200 | 12.340 | 11.970 | 12.330 | 12.330 | 455,420 |
| 2009-05-01 | 12.570 | 12.710 | 11.850 | 12.060 | 12.060 | 593,960 |
| 2009-04-30 | 12.510 | 12.830 | 12.300 | 12.410 | 12.410 | 1,140,000 |
| 2009-04-29 | 11.940 | 12.570 | 11.750 | 12.460 | 12.460 | 762,840 |
| 2009-04-28 | 11.830 | 11.990 | 11.620 | 11.830 | 11.830 | 1,300,000 |
| 2009-04-27 | 12.000 | 12.060 | 11.670 | 11.890 | 11.890 | 1,450,000 |
| 2009-04-24 | 11.450 | 12.440 | 11.440 | 12.120 | 12.120 | 2,610,000 |
| 2009-04-23 | 10.250 | 10.540 | 10.000 | 10.340 | 10.340 | 1,640,000 |
| 2009-04-22 | 9.780 | 10.370 | 9.780 | 10.170 | 10.170 | 865,770 |
| 2009-04-21 | 9.620 | 9.990 | 9.410 | 9.960 | 9.960 | 787,150 |
| 2009-04-20 | 9.780 | 9.970 | 9.430 | 9.700 | 9.700 | 698,870 |
| 2009-04-17 | 9.880 | 10.070 | 9.710 | 10.000 | 10.000 | 498,210 |
| 2009-04-16 | 9.730 | 9.930 | 9.600 | 9.860 | 9.860 | 436,420 |
| 2009-04-15 | 9.290 | 9.750 | 8.870 | 9.680 | 9.680 | 811,350 |
| 2009-04-14 | 8.680 | 9.380 | 8.500 | 9.320 | 9.320 | 1,070,000 |
| 2009-04-13 | 8.540 | 8.870 | 8.480 | 8.830 | 8.830 | 335,420 |
| 2009-04-09 | 8.390 | 8.800 | 8.260 | 8.680 | 8.680 | 873,550 |
| 2009-04-08 | 7.850 | 8.220 | 7.790 | 8.210 | 8.210 | 604,970 |
| 2009-04-07 | 7.980 | 7.980 | 7.680 | 7.820 | 7.820 | 661,610 |
| 2009-04-06 | 8.020 | 8.180 | 7.950 | 8.090 | 8.090 | 407,120 |
| 2009-04-03 | 8.100 | 8.220 | 7.960 | 8.090 | 8.090 | 331,690 |
| 2009-04-02 | 7.950 | 8.390 | 7.720 | 8.140 | 8.140 | 425,750 |
| 2009-04-01 | 7.830 | 7.910 | 7.620 | 7.850 | 7.850 | 601,770 |
| 2009-03-31 | 8.000 | 8.230 | 7.890 | 7.930 | 7.930 | 881,140 |
| 2009-03-30 | 7.960 | 8.170 | 7.720 | 7.990 | 7.990 | 464,370 |
| 2009-03-27 | 8.290 | 8.370 | 7.910 | 8.190 | 8.190 | 752,480 |
| 2009-03-26 | 7.910 | 8.260 | 7.680 | 8.200 | 8.200 | 517,390 |
| 2009-03-25 | 7.560 | 8.050 | 7.480 | 7.910 | 7.910 | 795,530 |
| 2009-03-24 | 7.530 | 7.700 | 7.470 | 7.550 | 7.550 | 594,410 |
| 2009-03-23 | 7.090 | 7.660 | 6.970 | 7.660 | 7.660 | 685,360 |
| 2009-03-20 | 7.570 | 7.710 | 6.850 | 6.910 | 6.910 | 639,800 |
| 2009-03-19 | 8.040 | 8.040 | 7.500 | 7.540 | 7.540 | 299,970 |
| 2009-03-18 | 7.570 | 8.060 | 7.450 | 7.970 | 7.970 | 306,120 |
| 2009-03-17 | 7.270 | 7.650 | 7.080 | 7.650 | 7.650 | 247,790 |
| 2009-03-16 | 7.570 | 7.730 | 7.250 | 7.290 | 7.290 | 245,710 |
| 2009-03-13 | 7.460 | 7.760 | 7.220 | 7.590 | 7.590 | 920,800 |
| 2009-03-12 | 6.720 | 7.530 | 6.530 | 7.510 | 7.510 | 603,760 |
| 2009-03-11 | 6.940 | 7.170 | 6.580 | 6.710 | 6.710 | 337,690 |
| 2009-03-10 | 6.380 | 7.030 | 6.310 | 6.880 | 6.880 | 506,660 |
| 2009-03-09 | 6.370 | 6.490 | 6.160 | 6.300 | 6.300 | 326,940 |
| 2009-03-06 | 6.470 | 6.470 | 6.100 | 6.410 | 6.410 | 431,210 |
| 2009-03-05 | 7.000 | 7.000 | 6.360 | 6.420 | 6.420 | 523,960 |
| 2009-03-04 | 6.880 | 7.200 | 6.700 | 7.040 | 7.040 | 433,630 |
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.