Skip to main content
Allegro MicroSystems, Inc. (ALGM)
NASDAQ: ALGM · Real-Time Price · USD
24.86
-0.67 (-2.62%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Allegro MicroSystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.0225.6724.0224.85--2.68%1,958,912
Mar 27, 202526.3326.5025.4425.5325.53-4.92%2,215,976
Mar 26, 202526.8627.1726.4726.8526.85-1.07%1,879,330
Mar 25, 202527.3327.7727.0027.1427.14-0.18%1,746,292
Mar 24, 202527.2027.7826.9727.1927.192.33%1,777,062
Mar 21, 202526.1627.2226.1126.5726.57-1.01%3,312,345
Mar 20, 202526.7927.4126.6026.8426.84-2.08%1,999,958
Mar 19, 202526.8127.9426.6727.4127.411.90%2,034,184
Mar 18, 202526.4726.9325.8826.9026.90-0.15%2,514,668
Mar 17, 202526.5327.1326.1026.9426.940.60%2,135,283
Mar 14, 202526.9527.6026.3426.7826.782.06%3,736,080
Mar 13, 202525.1227.2724.8326.2426.245.21%3,772,742
Mar 12, 202526.2726.6324.9324.9424.94-2.08%2,958,744
Mar 11, 202525.4326.5024.3925.4725.470.24%3,349,468
Mar 10, 202527.0927.3825.3825.4125.41-8.30%5,210,822
Mar 7, 202528.2128.6626.5927.7127.71-2.12%7,678,145
Mar 6, 202528.6429.4527.8528.3128.315.71%9,629,620
Mar 5, 202525.3126.8425.2426.7826.786.95%3,745,061
Mar 4, 202525.1325.7824.0925.0425.04-2.26%5,934,205
Mar 3, 202526.7527.3124.8025.6225.6214.89%11,111,729
Feb 28, 202521.7123.0021.1622.3022.302.43%4,121,597
Feb 27, 202523.5523.7121.6621.7721.77-6.37%2,133,502
Feb 26, 202523.7023.8422.5923.2523.25-1.02%2,389,391
Feb 25, 202524.8425.2023.4723.4923.49-6.08%3,285,482
Feb 24, 202526.2126.3623.9825.0125.01-6.01%4,461,662
Feb 21, 202527.8728.1726.3726.6126.61-3.62%1,776,414
Feb 20, 202527.8828.1727.2927.6127.61-0.32%2,497,326
Feb 19, 202526.9128.0826.8427.7027.703.44%3,219,005
Feb 18, 202525.8827.1225.6226.7826.784.04%4,419,289
Feb 14, 202524.6026.2524.4625.7425.744.76%3,597,885
Feb 13, 202524.4625.1024.3524.5724.570.57%1,765,826
Feb 12, 202524.1124.7523.8424.4324.43-0.24%2,152,377
Feb 11, 202522.9924.5922.9924.4924.494.79%2,009,469
Feb 10, 202524.4524.4523.0023.3723.37-3.75%2,428,554
Feb 7, 202525.2325.2323.8724.2824.28-2.92%3,077,532
Feb 6, 202524.5325.5524.3425.0125.011.63%2,226,609
Feb 5, 202523.8425.1423.4024.6124.612.80%2,474,539
Feb 4, 202523.0023.9722.8923.9423.944.27%2,007,488
Feb 3, 202522.7023.0522.1622.9622.96-4.69%3,360,574
Jan 31, 202524.4125.1723.8124.0924.090.37%4,541,078
Jan 30, 202522.1524.3721.5024.0024.005.03%6,014,927
Jan 29, 202522.6523.0722.4722.8522.852.97%2,605,671
Jan 28, 202523.2123.4522.0322.1922.19-4.48%2,660,411
Jan 27, 202524.0024.3622.9123.2323.23-4.60%2,463,133
Jan 24, 202524.7324.9124.2024.3524.35-2.37%2,333,787
Jan 23, 202524.5725.1024.1624.9424.94-0.32%3,475,565
Jan 22, 202525.0025.4724.9625.0225.020.08%1,832,078
Jan 21, 202525.0025.3424.5925.0025.000.64%2,227,480
Jan 17, 202524.3424.8624.0224.8424.844.77%2,147,495
Jan 16, 202523.6024.3023.2123.7123.711.32%2,077,399