Allegro MicroSystems, Inc. (ALGM)
NASDAQ: ALGM · Real-Time Price · USD
18.06
-0.87 (-4.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Allegro MicroSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.03 | 19.16 | 17.78 | 18.06 | 18.06 | -4.60% | 4,399,998 |
| Apr 16, 2025 | 19.44 | 19.57 | 18.05 | 18.93 | 18.93 | -4.78% | 6,080,889 |
| Apr 15, 2025 | 20.26 | 20.99 | 19.08 | 19.88 | 19.88 | -9.68% | 7,046,411 |
| Apr 14, 2025 | 22.99 | 22.99 | 21.51 | 22.01 | 22.01 | -0.99% | 2,031,721 |
| Apr 11, 2025 | 21.42 | 22.55 | 20.38 | 22.23 | 22.23 | 1.88% | 3,423,518 |
| Apr 10, 2025 | 22.05 | 22.25 | 20.01 | 21.82 | 21.82 | -6.07% | 3,993,893 |
| Apr 9, 2025 | 18.90 | 23.38 | 18.61 | 23.23 | 23.23 | 22.72% | 5,237,205 |
| Apr 8, 2025 | 21.92 | 21.92 | 18.34 | 18.93 | 18.93 | -10.11% | 4,222,540 |
| Apr 7, 2025 | 20.79 | 22.59 | 19.67 | 21.06 | 21.06 | -1.22% | 3,339,332 |
| Apr 4, 2025 | 21.51 | 22.24 | 20.74 | 21.32 | 21.32 | -6.86% | 3,981,019 |
| Apr 3, 2025 | 24.72 | 24.87 | 22.63 | 22.89 | 22.89 | -11.66% | 3,653,447 |
| Apr 2, 2025 | 25.66 | 26.51 | 25.58 | 25.91 | 25.91 | -1.03% | 3,002,284 |
| Apr 1, 2025 | 24.86 | 26.37 | 24.81 | 26.18 | 26.18 | 4.18% | 3,522,533 |
| Mar 31, 2025 | 24.45 | 25.45 | 23.21 | 25.13 | 25.13 | 1.09% | 5,451,037 |
| Mar 28, 2025 | 25.02 | 25.67 | 24.02 | 24.86 | 24.86 | -2.62% | 3,039,202 |
| Mar 27, 2025 | 26.33 | 26.50 | 25.44 | 25.53 | 25.53 | -4.92% | 2,215,976 |
| Mar 26, 2025 | 26.86 | 27.17 | 26.47 | 26.85 | 26.85 | -1.07% | 1,879,330 |
| Mar 25, 2025 | 27.33 | 27.77 | 27.00 | 27.14 | 27.14 | -0.18% | 1,746,292 |
| Mar 24, 2025 | 27.20 | 27.78 | 26.97 | 27.19 | 27.19 | 2.33% | 1,777,062 |
| Mar 21, 2025 | 26.16 | 27.22 | 26.11 | 26.57 | 26.57 | -1.01% | 3,312,345 |
| Mar 20, 2025 | 26.79 | 27.41 | 26.60 | 26.84 | 26.84 | -2.08% | 1,999,958 |
| Mar 19, 2025 | 26.81 | 27.94 | 26.67 | 27.41 | 27.41 | 1.90% | 2,034,184 |
| Mar 18, 2025 | 26.47 | 26.93 | 25.88 | 26.90 | 26.90 | -0.15% | 2,514,668 |
| Mar 17, 2025 | 26.53 | 27.13 | 26.10 | 26.94 | 26.94 | 0.60% | 2,135,283 |
| Mar 14, 2025 | 26.95 | 27.60 | 26.34 | 26.78 | 26.78 | 2.06% | 3,736,080 |
| Mar 13, 2025 | 25.12 | 27.27 | 24.83 | 26.24 | 26.24 | 5.21% | 3,772,742 |
| Mar 12, 2025 | 26.27 | 26.63 | 24.93 | 24.94 | 24.94 | -2.08% | 2,958,744 |
| Mar 11, 2025 | 25.43 | 26.50 | 24.39 | 25.47 | 25.47 | 0.24% | 3,349,468 |
| Mar 10, 2025 | 27.09 | 27.38 | 25.38 | 25.41 | 25.41 | -8.30% | 5,210,822 |
| Mar 7, 2025 | 28.21 | 28.66 | 26.59 | 27.71 | 27.71 | -2.12% | 7,678,145 |
| Mar 6, 2025 | 28.64 | 29.45 | 27.85 | 28.31 | 28.31 | 5.71% | 9,629,620 |
| Mar 5, 2025 | 25.31 | 26.84 | 25.24 | 26.78 | 26.78 | 6.95% | 3,745,061 |
| Mar 4, 2025 | 25.13 | 25.78 | 24.09 | 25.04 | 25.04 | -2.26% | 5,934,205 |
| Mar 3, 2025 | 26.75 | 27.31 | 24.80 | 25.62 | 25.62 | 14.89% | 11,111,729 |
| Feb 28, 2025 | 21.71 | 23.00 | 21.16 | 22.30 | 22.30 | 2.43% | 4,121,597 |
| Feb 27, 2025 | 23.55 | 23.71 | 21.66 | 21.77 | 21.77 | -6.37% | 2,133,502 |
| Feb 26, 2025 | 23.70 | 23.84 | 22.59 | 23.25 | 23.25 | -1.02% | 2,389,391 |
| Feb 25, 2025 | 24.84 | 25.20 | 23.47 | 23.49 | 23.49 | -6.08% | 3,285,482 |
| Feb 24, 2025 | 26.21 | 26.36 | 23.98 | 25.01 | 25.01 | -6.01% | 4,461,662 |
| Feb 21, 2025 | 27.87 | 28.17 | 26.37 | 26.61 | 26.61 | -3.62% | 1,776,414 |
| Feb 20, 2025 | 27.88 | 28.17 | 27.29 | 27.61 | 27.61 | -0.32% | 2,497,326 |
| Feb 19, 2025 | 26.91 | 28.08 | 26.84 | 27.70 | 27.70 | 3.44% | 3,219,005 |
| Feb 18, 2025 | 25.88 | 27.12 | 25.62 | 26.78 | 26.78 | 4.04% | 4,419,289 |
| Feb 14, 2025 | 24.60 | 26.25 | 24.46 | 25.74 | 25.74 | 4.76% | 3,597,885 |
| Feb 13, 2025 | 24.46 | 25.10 | 24.35 | 24.57 | 24.57 | 0.57% | 1,765,826 |
| Feb 12, 2025 | 24.11 | 24.75 | 23.84 | 24.43 | 24.43 | -0.24% | 2,152,377 |
| Feb 11, 2025 | 22.99 | 24.59 | 22.99 | 24.49 | 24.49 | 4.79% | 2,009,469 |
| Feb 10, 2025 | 24.45 | 24.45 | 23.00 | 23.37 | 23.37 | -3.75% | 2,428,554 |
| Feb 7, 2025 | 25.23 | 25.23 | 23.87 | 24.28 | 24.28 | -2.92% | 3,077,532 |
| Feb 6, 2025 | 24.53 | 25.55 | 24.34 | 25.01 | 25.01 | 1.63% | 2,226,609 |