Allegro MicroSystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.14	32.70	31.76	32.17	-	0.34%	1,062,994
Mar 17, 2026	31.43	32.88	31.14	32.06	32.06	2.17%	2,582,780
Mar 16, 2026	31.83	32.11	31.35	31.38	31.38	0.80%	1,421,000
Mar 13, 2026	31.86	32.10	30.59	31.13	31.13	-0.10%	1,156,427
Mar 12, 2026	32.26	32.51	31.09	31.16	31.16	-5.75%	1,382,995
Mar 11, 2026	33.11	33.38	32.72	33.06	33.06	-0.33%	1,112,040
Mar 10, 2026	32.85	34.14	32.63	33.17	33.17	0.91%	1,574,238
Mar 9, 2026	31.82	32.89	30.78	32.87	32.87	2.94%	2,391,013
Mar 6, 2026	31.81	32.83	31.62	31.93	31.93	-2.59%	1,862,598
Mar 5, 2026	33.42	34.57	32.60	32.78	32.78	-3.79%	2,062,240
Mar 4, 2026	35.43	35.43	33.48	34.07	34.07	-1.87%	1,554,481
Mar 3, 2026	34.96	35.53	34.32	34.72	34.72	-5.11%	2,846,211
Mar 2, 2026	35.00	37.04	34.80	36.59	36.59	0.33%	1,411,207
Feb 27, 2026	35.91	36.63	35.35	36.47	36.47	-0.82%	1,726,942
Feb 26, 2026	37.89	38.21	36.01	36.77	36.77	-3.54%	2,191,592
Feb 25, 2026	39.20	39.26	37.92	38.12	38.12	-2.36%	1,990,062
Feb 24, 2026	38.91	39.66	38.66	39.04	39.04	1.46%	1,790,966
Feb 23, 2026	38.79	39.76	38.30	38.48	38.48	-1.16%	2,007,787
Feb 20, 2026	36.06	39.10	36.06	38.93	38.93	7.36%	5,585,976
Feb 19, 2026	37.97	38.31	36.14	36.26	36.26	-6.04%	4,903,277
Feb 18, 2026	39.75	40.25	38.02	38.59	38.59	-7.44%	4,615,026
Feb 17, 2026	41.56	42.22	40.38	41.69	41.69	-1.63%	2,229,239
Feb 13, 2026	43.04	43.52	41.97	42.38	42.38	1.31%	1,563,852
Feb 12, 2026	42.90	43.86	41.63	41.83	41.83	-2.29%	1,952,226
Feb 11, 2026	42.31	43.04	41.80	42.81	42.81	2.88%	2,507,056
Feb 10, 2026	41.99	42.20	40.94	41.61	41.61	-0.90%	2,303,850
Feb 9, 2026	41.69	42.11	40.83	41.99	41.99	1.01%	2,634,731
Feb 6, 2026	39.22	41.79	39.21	41.57	41.57	7.64%	3,511,656
Feb 5, 2026	37.88	38.88	37.42	38.62	38.62	1.10%	2,777,459
Feb 4, 2026	39.33	40.88	37.30	38.20	38.20	-1.77%	3,525,595
Feb 3, 2026	37.73	39.50	37.00	38.89	38.89	3.90%	3,944,515
Feb 2, 2026	36.20	38.29	36.02	37.43	37.43	1.41%	2,664,952
Jan 30, 2026	37.14	38.65	36.24	36.91	36.91	-2.82%	5,191,676
Jan 29, 2026	36.96	39.89	34.55	37.98	37.98	9.93%	9,634,732
Jan 28, 2026	33.68	35.39	33.49	34.55	34.55	5.79%	4,798,559
Jan 27, 2026	32.63	32.99	32.26	32.66	32.66	0.52%	1,750,564
Jan 26, 2026	32.99	32.99	31.86	32.49	32.49	-1.52%	1,926,946
Jan 23, 2026	33.71	33.77	32.37	32.99	32.99	-2.43%	1,685,888
Jan 22, 2026	34.55	34.74	32.97	33.81	33.81	-0.53%	2,098,488
Jan 21, 2026	33.56	34.44	33.17	33.99	33.99	3.09%	2,151,001
Jan 20, 2026	32.30	33.47	32.01	32.97	32.97	-1.14%	2,331,414
Jan 16, 2026	33.04	34.29	32.94	33.35	33.35	2.02%	2,535,710
Jan 15, 2026	32.98	33.48	32.25	32.69	32.69	1.36%	3,676,931
Jan 14, 2026	30.55	32.98	30.55	32.25	32.25	4.78%	3,421,108
Jan 13, 2026	30.55	31.12	30.32	30.78	30.78	2.02%	1,388,668
Jan 12, 2026	30.94	30.94	29.82	30.17	30.17	-3.58%	1,354,101
Jan 9, 2026	31.59	31.59	30.89	31.29	31.29	-0.03%	1,116,943
Jan 8, 2026	30.59	31.50	29.73	31.30	31.30	2.15%	1,594,209
Jan 7, 2026	30.93	31.13	29.68	30.64	30.64	-2.82%	1,817,701
Jan 6, 2026	28.73	32.38	28.73	31.53	31.53	10.83%	4,066,678