Allegro MicroSystems, Inc. (ALGM)
NASDAQ: ALGM · Real-Time Price · USD
36.60
-0.16 (-0.44%)
At close: Jul 14, 2025, 4:00 PM
36.00
-0.60 (-1.64%)
After-hours: Jul 14, 2025, 7:18 PM EDT
Allegro MicroSystems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 36.46 | 37.18 | 35.93 | 36.60 | 36.60 | -0.44% | 1,775,956 |
Jul 11, 2025 | 37.11 | 37.39 | 36.60 | 36.76 | 36.76 | -2.00% | 2,062,621 |
Jul 10, 2025 | 37.63 | 38.45 | 37.12 | 37.51 | 37.51 | 1.68% | 3,996,871 |
Jul 9, 2025 | 36.40 | 36.97 | 36.16 | 36.89 | 36.89 | 1.49% | 3,144,740 |
Jul 8, 2025 | 35.88 | 36.55 | 35.51 | 36.35 | 36.35 | 2.68% | 2,044,836 |
Jul 7, 2025 | 35.38 | 35.94 | 35.07 | 35.40 | 35.40 | -1.48% | 1,294,626 |
Jul 3, 2025 | 35.88 | 36.08 | 35.53 | 35.93 | 35.93 | 0.59% | 683,700 |
Jul 2, 2025 | 34.40 | 35.95 | 34.27 | 35.72 | 35.72 | 3.84% | 2,655,232 |
Jul 1, 2025 | 33.77 | 34.85 | 33.63 | 34.40 | 34.40 | 0.61% | 2,416,448 |
Jun 30, 2025 | 34.22 | 34.25 | 33.08 | 34.19 | 34.19 | 0.03% | 2,351,495 |
Jun 27, 2025 | 33.69 | 34.25 | 33.54 | 34.18 | 34.18 | 1.51% | 3,502,106 |
Jun 26, 2025 | 33.20 | 34.30 | 33.06 | 33.67 | 33.67 | 2.23% | 4,235,018 |
Jun 25, 2025 | 32.95 | 32.99 | 32.13 | 32.94 | 32.94 | 1.15% | 2,388,089 |
Jun 24, 2025 | 32.57 | 33.05 | 32.00 | 32.56 | 32.56 | 2.13% | 2,473,828 |
Jun 23, 2025 | 30.94 | 31.91 | 30.45 | 31.88 | 31.88 | 2.97% | 1,347,539 |
Jun 20, 2025 | 31.36 | 31.36 | 30.23 | 30.96 | 30.96 | -0.35% | 1,924,527 |
Jun 18, 2025 | 30.78 | 31.66 | 30.75 | 31.07 | 31.07 | 1.16% | 1,434,607 |
Jun 17, 2025 | 30.80 | 31.41 | 30.69 | 30.72 | 30.72 | -1.52% | 1,958,174 |
Jun 16, 2025 | 29.90 | 31.46 | 29.69 | 31.19 | 31.19 | 8.87% | 2,948,732 |
Jun 13, 2025 | 28.92 | 29.63 | 28.48 | 28.65 | 28.65 | -4.15% | 1,547,320 |
Jun 12, 2025 | 29.68 | 30.13 | 29.52 | 29.89 | 29.89 | -0.50% | 1,067,761 |
Jun 11, 2025 | 30.84 | 30.84 | 29.75 | 30.04 | 30.04 | -1.51% | 1,847,601 |
Jun 10, 2025 | 30.00 | 31.28 | 29.83 | 30.50 | 30.50 | 2.35% | 2,514,699 |
Jun 9, 2025 | 29.27 | 30.04 | 29.13 | 29.80 | 29.80 | 3.44% | 2,057,300 |
Jun 6, 2025 | 28.50 | 29.14 | 28.28 | 28.81 | 28.81 | 3.08% | 1,153,523 |
Jun 5, 2025 | 28.11 | 28.49 | 27.69 | 27.95 | 27.95 | -0.20% | 1,411,357 |
Jun 4, 2025 | 27.22 | 28.18 | 27.02 | 28.01 | 28.01 | 4.57% | 2,086,268 |
Jun 3, 2025 | 25.81 | 27.00 | 25.68 | 26.78 | 26.78 | 3.64% | 2,435,242 |
Jun 2, 2025 | 25.42 | 25.98 | 25.19 | 25.84 | 25.84 | 1.93% | 1,251,133 |
May 30, 2025 | 25.43 | 25.65 | 24.91 | 25.35 | 25.35 | -1.55% | 1,704,201 |
May 29, 2025 | 26.78 | 26.97 | 25.58 | 25.75 | 25.75 | -0.85% | 1,262,100 |
May 28, 2025 | 26.31 | 26.48 | 25.91 | 25.97 | 25.97 | -0.57% | 1,439,649 |
May 27, 2025 | 26.26 | 26.58 | 25.69 | 26.12 | 26.12 | 2.75% | 1,551,885 |
May 23, 2025 | 25.14 | 25.71 | 24.96 | 25.42 | 25.42 | -1.89% | 1,357,808 |
May 22, 2025 | 26.42 | 26.68 | 25.74 | 25.91 | 25.91 | -1.41% | 2,001,871 |
May 21, 2025 | 26.88 | 27.27 | 26.07 | 26.28 | 26.28 | -3.60% | 1,631,007 |
May 20, 2025 | 26.98 | 27.43 | 26.55 | 27.26 | 27.26 | 0.52% | 1,798,940 |
May 19, 2025 | 26.68 | 27.15 | 26.48 | 27.12 | 27.12 | -1.42% | 1,866,250 |
May 16, 2025 | 27.07 | 27.56 | 26.89 | 27.51 | 27.51 | 1.81% | 2,214,867 |
May 15, 2025 | 26.71 | 27.18 | 26.45 | 27.02 | 27.02 | - | 2,874,373 |
May 14, 2025 | 26.34 | 27.06 | 26.10 | 27.02 | 27.02 | 2.74% | 3,599,746 |
May 13, 2025 | 24.74 | 26.39 | 24.43 | 26.30 | 26.30 | 5.92% | 4,593,881 |
May 12, 2025 | 23.97 | 25.30 | 23.97 | 24.83 | 24.83 | 11.20% | 4,476,874 |
May 9, 2025 | 21.51 | 22.65 | 21.41 | 22.33 | 22.33 | 5.98% | 3,093,531 |
May 8, 2025 | 19.86 | 21.51 | 19.75 | 21.07 | 21.07 | 12.73% | 5,857,985 |
May 7, 2025 | 18.85 | 19.14 | 18.17 | 18.69 | 18.69 | -1.42% | 7,871,622 |
May 6, 2025 | 18.45 | 19.11 | 18.30 | 18.96 | 18.96 | -0.99% | 3,554,629 |
May 5, 2025 | 19.31 | 19.49 | 19.01 | 19.15 | 19.15 | -2.05% | 2,772,207 |
May 2, 2025 | 19.12 | 19.85 | 19.08 | 19.55 | 19.55 | 3.82% | 2,117,200 |
May 1, 2025 | 19.39 | 19.56 | 18.81 | 18.83 | 18.83 | -1.26% | 1,847,630 |