Allegro MicroSystems, Inc. (ALGM)
NASDAQ: ALGM · Real-Time Price · USD
22.15
-0.37 (-1.64%)
Dec 3, 2024, 12:14 PM EST - Market open
Allegro MicroSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 21.79 | 22.55 | 21.71 | 22.52 | 22.52 | 3.64% | 1,374,394 |
| Nov 29, 2024 | 21.64 | 22.04 | 21.55 | 21.73 | 21.73 | 1.16% | 591,339 |
| Nov 27, 2024 | 21.62 | 21.81 | 20.92 | 21.48 | 21.48 | -0.42% | 950,049 |
| Nov 26, 2024 | 22.78 | 22.96 | 21.42 | 21.57 | 21.57 | -3.40% | 2,158,682 |
| Nov 25, 2024 | 21.82 | 22.49 | 21.65 | 22.33 | 22.33 | 4.79% | 2,640,698 |
| Nov 22, 2024 | 21.00 | 21.52 | 20.84 | 21.31 | 21.31 | 2.70% | 3,153,037 |
| Nov 21, 2024 | 20.27 | 21.15 | 20.00 | 20.75 | 20.75 | 3.03% | 6,258,513 |
| Nov 20, 2024 | 19.64 | 20.17 | 19.48 | 20.14 | 20.14 | 3.34% | 2,167,579 |
| Nov 19, 2024 | 19.10 | 19.58 | 19.05 | 19.49 | 19.49 | 1.30% | 1,734,725 |
| Nov 18, 2024 | 19.03 | 19.38 | 18.80 | 19.24 | 19.24 | 0.89% | 1,987,412 |
| Nov 15, 2024 | 19.54 | 19.69 | 18.59 | 19.07 | 19.07 | -3.83% | 2,267,148 |
| Nov 14, 2024 | 20.12 | 20.29 | 19.78 | 19.83 | 19.83 | -1.00% | 2,149,973 |
| Nov 13, 2024 | 20.26 | 20.68 | 19.99 | 20.03 | 20.03 | -2.39% | 1,253,425 |
| Nov 12, 2024 | 20.83 | 20.96 | 20.27 | 20.52 | 20.52 | -1.63% | 1,059,850 |
| Nov 11, 2024 | 21.54 | 21.61 | 20.61 | 20.86 | 20.86 | -4.00% | 1,339,098 |
| Nov 8, 2024 | 21.98 | 22.03 | 21.61 | 21.73 | 21.73 | -1.94% | 1,431,919 |
| Nov 7, 2024 | 22.87 | 22.94 | 22.13 | 22.16 | 22.16 | 0.68% | 1,222,770 |
| Nov 6, 2024 | 21.44 | 22.31 | 21.35 | 22.01 | 22.01 | 6.64% | 1,513,911 |
| Nov 5, 2024 | 20.12 | 20.71 | 19.71 | 20.64 | 20.64 | 1.78% | 1,704,021 |
| Nov 4, 2024 | 21.00 | 21.18 | 20.28 | 20.28 | 20.28 | -3.89% | 1,733,154 |
| Nov 1, 2024 | 20.93 | 21.40 | 20.44 | 21.10 | 21.10 | 1.25% | 2,519,452 |
| Oct 31, 2024 | 22.46 | 22.48 | 20.14 | 20.84 | 20.84 | -6.21% | 4,230,601 |
| Oct 30, 2024 | 23.21 | 23.61 | 22.12 | 22.22 | 22.22 | -6.72% | 2,735,572 |
| Oct 29, 2024 | 23.57 | 24.14 | 23.38 | 23.82 | 23.82 | 1.15% | 2,155,219 |
| Oct 28, 2024 | 23.00 | 23.61 | 22.72 | 23.55 | 23.55 | 2.21% | 1,668,079 |
| Oct 25, 2024 | 21.85 | 23.23 | 21.80 | 23.04 | 23.04 | 6.77% | 2,894,136 |
| Oct 24, 2024 | 21.07 | 21.59 | 20.82 | 21.58 | 21.58 | 3.70% | 1,782,152 |
| Oct 23, 2024 | 20.54 | 21.06 | 20.25 | 20.81 | 20.81 | 3.07% | 1,995,811 |
| Oct 22, 2024 | 19.93 | 20.29 | 19.80 | 20.19 | 20.19 | 1.10% | 1,067,593 |
| Oct 21, 2024 | 20.65 | 20.65 | 19.71 | 19.97 | 19.97 | -3.57% | 2,085,044 |
| Oct 18, 2024 | 20.77 | 21.00 | 20.44 | 20.71 | 20.71 | 0.44% | 1,000,185 |
| Oct 17, 2024 | 20.88 | 21.21 | 20.34 | 20.62 | 20.62 | 0.54% | 1,139,695 |
| Oct 16, 2024 | 20.88 | 20.88 | 20.27 | 20.51 | 20.51 | 0.24% | 1,290,468 |
| Oct 15, 2024 | 21.46 | 21.79 | 20.38 | 20.46 | 20.46 | -5.23% | 1,093,561 |
| Oct 14, 2024 | 21.34 | 21.72 | 20.92 | 21.59 | 21.59 | 1.60% | 1,113,093 |
| Oct 11, 2024 | 20.14 | 21.42 | 20.08 | 21.25 | 21.25 | 3.46% | 1,377,740 |
| Oct 10, 2024 | 20.36 | 20.64 | 19.82 | 20.54 | 20.54 | -1.30% | 1,804,677 |
| Oct 9, 2024 | 20.75 | 20.92 | 20.27 | 20.81 | 20.81 | 0.19% | 2,221,474 |
| Oct 8, 2024 | 20.79 | 20.99 | 20.41 | 20.77 | 20.77 | -1.33% | 1,607,197 |
| Oct 7, 2024 | 21.28 | 21.46 | 20.80 | 21.05 | 21.05 | -1.86% | 2,253,606 |
| Oct 4, 2024 | 21.71 | 21.73 | 21.04 | 21.45 | 21.45 | 1.71% | 2,419,065 |
| Oct 3, 2024 | 21.55 | 21.62 | 20.89 | 21.09 | 21.09 | -2.81% | 2,038,095 |
| Oct 2, 2024 | 22.21 | 22.28 | 21.67 | 21.70 | 21.70 | -1.54% | 2,430,663 |
| Oct 1, 2024 | 23.31 | 23.31 | 21.62 | 22.04 | 22.04 | -5.41% | 1,701,770 |
| Sep 30, 2024 | 23.98 | 24.27 | 23.01 | 23.30 | 23.30 | -4.15% | 2,403,671 |
| Sep 27, 2024 | 24.37 | 24.76 | 24.12 | 24.31 | 24.31 | 1.42% | 1,521,489 |
| Sep 26, 2024 | 23.68 | 24.09 | 23.13 | 23.97 | 23.97 | 5.36% | 1,356,453 |
| Sep 25, 2024 | 22.79 | 23.06 | 22.51 | 22.75 | 22.75 | -1.26% | 1,596,943 |
| Sep 24, 2024 | 22.43 | 23.09 | 22.21 | 23.04 | 23.04 | 4.35% | 2,021,826 |
| Sep 23, 2024 | 22.72 | 22.81 | 21.75 | 22.08 | 22.08 | -2.69% | 2,484,923 |
| Sep 20, 2024 | 23.48 | 23.48 | 22.51 | 22.69 | 22.69 | -4.62% | 19,369,019 |
| Sep 19, 2024 | 24.14 | 24.29 | 23.63 | 23.79 | 23.79 | 2.63% | 2,740,724 |
| Sep 18, 2024 | 23.20 | 24.38 | 22.89 | 23.18 | 23.18 | 0.96% | 2,902,631 |
| Sep 17, 2024 | 23.09 | 23.33 | 22.54 | 22.96 | 22.96 | 1.23% | 1,854,581 |
| Sep 16, 2024 | 22.04 | 22.79 | 21.87 | 22.68 | 22.68 | 1.07% | 2,313,028 |
| Sep 13, 2024 | 21.31 | 22.60 | 21.31 | 22.44 | 22.44 | 6.20% | 2,280,512 |
| Sep 12, 2024 | 21.70 | 21.85 | 21.08 | 21.13 | 21.13 | -3.16% | 1,762,538 |
| Sep 11, 2024 | 21.79 | 21.87 | 20.95 | 21.82 | 21.82 | 0.93% | 3,965,650 |
| Sep 10, 2024 | 22.11 | 22.11 | 21.09 | 21.62 | 21.62 | -2.48% | 2,491,829 |
| Sep 9, 2024 | 21.78 | 22.97 | 21.65 | 22.17 | 22.17 | 4.23% | 3,092,093 |
| Sep 6, 2024 | 22.46 | 22.50 | 21.24 | 21.27 | 21.27 | -6.13% | 1,653,519 |
| Sep 5, 2024 | 22.45 | 23.23 | 22.05 | 22.66 | 22.66 | -0.04% | 2,010,392 |
| Sep 4, 2024 | 22.90 | 23.23 | 22.52 | 22.67 | 22.67 | -2.24% | 1,407,870 |
| Sep 3, 2024 | 24.32 | 24.59 | 23.15 | 23.19 | 23.19 | -5.46% | 2,175,764 |
| Aug 30, 2024 | 25.00 | 25.14 | 24.30 | 24.53 | 24.53 | 0.45% | 1,432,462 |
| Aug 29, 2024 | 24.48 | 25.20 | 24.24 | 24.42 | 24.42 | 1.58% | 1,089,087 |
| Aug 28, 2024 | 24.44 | 24.86 | 23.65 | 24.04 | 24.04 | -2.24% | 2,212,522 |
| Aug 27, 2024 | 24.20 | 24.95 | 23.93 | 24.59 | 24.59 | 0.53% | 1,937,815 |
| Aug 26, 2024 | 24.99 | 25.14 | 24.42 | 24.46 | 24.46 | -2.12% | 1,103,089 |
| Aug 23, 2024 | 24.77 | 25.51 | 24.72 | 24.99 | 24.99 | 2.84% | 1,124,056 |
| Aug 22, 2024 | 25.42 | 25.43 | 24.23 | 24.30 | 24.30 | -3.72% | 1,338,092 |
| Aug 21, 2024 | 25.44 | 25.72 | 24.74 | 25.24 | 25.24 | 0.76% | 1,540,613 |
| Aug 20, 2024 | 25.25 | 25.30 | 24.58 | 25.05 | 25.05 | -1.38% | 845,877 |
| Aug 19, 2024 | 25.02 | 25.47 | 24.76 | 25.40 | 25.40 | 1.76% | 1,139,913 |
| Aug 16, 2024 | 24.96 | 25.31 | 24.63 | 24.96 | 24.96 | -0.64% | 1,558,021 |
| Aug 15, 2024 | 24.39 | 25.76 | 24.18 | 25.12 | 25.12 | 6.17% | 2,623,101 |
| Aug 14, 2024 | 23.55 | 23.89 | 23.02 | 23.66 | 23.66 | 1.63% | 1,783,413 |
| Aug 13, 2024 | 23.05 | 23.37 | 22.62 | 23.28 | 23.28 | 2.74% | 1,723,804 |
| Aug 12, 2024 | 23.05 | 23.05 | 22.41 | 22.66 | 22.66 | -0.70% | 1,552,316 |
| Aug 9, 2024 | 22.65 | 23.05 | 22.17 | 22.82 | 22.82 | -0.52% | 2,221,732 |
| Aug 8, 2024 | 21.04 | 22.98 | 20.87 | 22.94 | 22.94 | 12.01% | 2,882,234 |
| Aug 7, 2024 | 21.97 | 22.17 | 20.42 | 20.48 | 20.48 | -3.85% | 1,921,600 |
| Aug 6, 2024 | 21.56 | 21.73 | 20.88 | 21.30 | 21.30 | -0.47% | 1,828,018 |
| Aug 5, 2024 | 21.85 | 22.47 | 21.20 | 21.40 | 21.40 | -6.10% | 2,292,412 |
| Aug 2, 2024 | 23.26 | 24.06 | 22.48 | 22.79 | 22.79 | -5.71% | 4,494,331 |
| Aug 1, 2024 | 25.50 | 26.23 | 23.08 | 24.17 | 24.17 | 0.54% | 5,247,044 |
| Jul 31, 2024 | 22.90 | 24.35 | 22.70 | 24.04 | 24.04 | 7.18% | 3,986,189 |
| Jul 30, 2024 | 23.70 | 23.80 | 22.31 | 22.43 | 22.43 | -5.56% | 2,290,809 |
| Jul 29, 2024 | 24.42 | 24.60 | 23.68 | 23.75 | 23.75 | -1.66% | 4,143,191 |
| Jul 26, 2024 | 24.77 | 24.82 | 23.99 | 24.15 | 24.15 | -0.66% | 8,853,642 |
| Jul 25, 2024 | 24.19 | 25.13 | 24.06 | 24.31 | 24.31 | -1.58% | 14,986,853 |
| Jul 24, 2024 | 25.79 | 26.17 | 24.07 | 24.70 | 24.70 | -10.70% | 5,060,520 |
| Jul 23, 2024 | 27.88 | 28.34 | 27.66 | 27.66 | 27.66 | -4.26% | 1,628,308 |
| Jul 22, 2024 | 29.62 | 29.75 | 28.67 | 28.89 | 28.89 | 0.35% | 1,797,270 |
| Jul 19, 2024 | 30.68 | 30.78 | 28.77 | 28.79 | 28.79 | -6.71% | 1,343,430 |
| Jul 18, 2024 | 32.21 | 32.61 | 30.50 | 30.86 | 30.86 | -2.89% | 1,066,831 |
| Jul 17, 2024 | 32.53 | 32.75 | 31.60 | 31.78 | 31.78 | -4.13% | 1,038,026 |
| Jul 16, 2024 | 31.98 | 33.26 | 31.32 | 33.15 | 33.15 | 4.51% | 3,021,930 |
| Jul 15, 2024 | 31.43 | 32.07 | 31.21 | 31.72 | 31.72 | 0.92% | 1,011,049 |
| Jul 12, 2024 | 31.65 | 32.27 | 31.37 | 31.43 | 31.43 | 0.35% | 1,027,266 |