Allegro MicroSystems, Inc. (ALGM)
NASDAQ: ALGM · Real-Time Price · USD
23.38
+0.17 (0.73%)
Nov 19, 2025, 2:09 PM EST - Market open
Allegro MicroSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23.32 | 23.75 | 23.00 | 23.42 | - | 0.90% | 589,129 |
| Nov 18, 2025 | 23.32 | 23.69 | 22.97 | 23.21 | 23.21 | -1.65% | 1,454,725 |
| Nov 17, 2025 | 24.79 | 24.79 | 23.42 | 23.60 | 23.60 | -4.49% | 1,695,450 |
| Nov 14, 2025 | 24.56 | 25.22 | 24.35 | 24.71 | 24.71 | -2.27% | 1,845,726 |
| Nov 13, 2025 | 26.19 | 26.44 | 24.80 | 25.29 | 25.29 | -4.48% | 2,231,404 |
| Nov 12, 2025 | 26.98 | 27.36 | 26.28 | 26.47 | 26.47 | -0.53% | 2,286,101 |
| Nov 11, 2025 | 27.43 | 27.43 | 26.09 | 26.61 | 26.61 | -3.59% | 2,295,789 |
| Nov 10, 2025 | 27.66 | 27.89 | 26.92 | 27.60 | 27.60 | 2.30% | 1,554,064 |
| Nov 7, 2025 | 26.52 | 27.05 | 26.12 | 26.98 | 26.98 | -0.85% | 1,544,657 |
| Nov 6, 2025 | 27.45 | 27.90 | 26.86 | 27.21 | 27.21 | -0.80% | 1,712,317 |
| Nov 5, 2025 | 27.42 | 28.36 | 27.27 | 27.43 | 27.43 | -0.04% | 1,787,453 |
| Nov 4, 2025 | 28.16 | 28.74 | 27.28 | 27.44 | 27.44 | -5.18% | 2,100,398 |
| Nov 3, 2025 | 30.35 | 30.61 | 28.87 | 28.94 | 28.94 | -3.28% | 2,752,857 |
| Oct 31, 2025 | 30.38 | 31.20 | 29.06 | 29.92 | 29.92 | -1.16% | 4,042,813 |
| Oct 30, 2025 | 33.65 | 33.84 | 28.59 | 30.27 | 30.27 | -1.53% | 5,743,516 |
| Oct 29, 2025 | 31.36 | 31.56 | 30.59 | 30.74 | 30.74 | 0.26% | 2,888,829 |
| Oct 28, 2025 | 30.36 | 31.82 | 30.00 | 30.66 | 30.66 | 0.59% | 2,674,416 |
| Oct 27, 2025 | 31.42 | 32.19 | 30.01 | 30.48 | 30.48 | -1.39% | 3,009,070 |
| Oct 24, 2025 | 31.73 | 31.75 | 30.79 | 30.91 | 30.91 | -0.26% | 2,559,607 |
| Oct 23, 2025 | 30.02 | 31.17 | 29.91 | 30.99 | 30.99 | 0.94% | 3,278,515 |
| Oct 22, 2025 | 30.07 | 31.54 | 30.07 | 30.70 | 30.70 | -1.13% | 3,883,336 |
| Oct 21, 2025 | 30.65 | 31.30 | 30.21 | 31.05 | 31.05 | 1.84% | 2,307,478 |
| Oct 20, 2025 | 29.48 | 30.98 | 29.30 | 30.49 | 30.49 | 4.94% | 1,933,014 |
| Oct 17, 2025 | 29.08 | 29.28 | 28.46 | 29.06 | 29.06 | -0.94% | 1,772,405 |
| Oct 16, 2025 | 29.11 | 29.60 | 29.01 | 29.33 | 29.33 | 1.56% | 2,613,238 |
| Oct 15, 2025 | 28.25 | 29.65 | 27.84 | 28.88 | 28.88 | 4.60% | 3,079,096 |
| Oct 14, 2025 | 26.70 | 28.25 | 26.54 | 27.61 | 27.61 | 0.73% | 1,989,532 |
| Oct 13, 2025 | 26.93 | 27.55 | 26.58 | 27.41 | 27.41 | 5.75% | 1,444,729 |
| Oct 10, 2025 | 27.68 | 27.90 | 25.87 | 25.92 | 25.92 | -6.63% | 2,454,244 |
| Oct 9, 2025 | 28.36 | 28.36 | 27.03 | 27.76 | 27.76 | -1.84% | 2,532,198 |
| Oct 8, 2025 | 27.52 | 28.30 | 27.38 | 28.28 | 28.28 | 2.84% | 3,230,829 |
| Oct 7, 2025 | 28.51 | 28.58 | 26.97 | 27.50 | 27.50 | -2.55% | 1,756,704 |
| Oct 6, 2025 | 28.88 | 28.99 | 27.80 | 28.22 | 28.22 | -0.35% | 1,905,711 |
| Oct 3, 2025 | 28.64 | 28.83 | 28.12 | 28.32 | 28.32 | -0.32% | 1,546,221 |
| Oct 2, 2025 | 28.91 | 28.98 | 28.25 | 28.41 | 28.41 | -0.04% | 1,486,966 |
| Oct 1, 2025 | 28.97 | 29.18 | 28.04 | 28.42 | 28.42 | -2.67% | 1,742,970 |
| Sep 30, 2025 | 29.26 | 29.63 | 28.85 | 29.20 | 29.20 | 0.14% | 1,274,186 |
| Sep 29, 2025 | 30.18 | 30.31 | 29.14 | 29.16 | 29.16 | -1.85% | 1,497,645 |
| Sep 26, 2025 | 30.02 | 30.43 | 29.52 | 29.71 | 29.71 | -0.74% | 966,122 |
| Sep 25, 2025 | 30.44 | 30.64 | 29.73 | 29.93 | 29.93 | -3.67% | 1,343,998 |
| Sep 24, 2025 | 31.40 | 31.74 | 31.00 | 31.07 | 31.07 | -1.08% | 919,164 |
| Sep 23, 2025 | 31.66 | 32.08 | 31.32 | 31.41 | 31.41 | -0.03% | 1,254,109 |
| Sep 22, 2025 | 31.55 | 32.11 | 31.28 | 31.42 | 31.42 | -0.10% | 1,433,536 |
| Sep 19, 2025 | 32.16 | 32.16 | 30.73 | 31.45 | 31.45 | -1.56% | 3,402,888 |
| Sep 18, 2025 | 31.70 | 32.04 | 31.46 | 31.95 | 31.95 | 3.90% | 1,715,522 |
| Sep 17, 2025 | 30.20 | 31.30 | 29.95 | 30.75 | 30.75 | 2.06% | 1,237,273 |
| Sep 16, 2025 | 29.92 | 30.27 | 29.79 | 30.13 | 30.13 | 0.87% | 987,849 |
| Sep 15, 2025 | 29.86 | 30.64 | 29.72 | 29.87 | 29.87 | 0.23% | 1,376,560 |
| Sep 12, 2025 | 30.22 | 30.27 | 29.69 | 29.80 | 29.80 | -0.57% | 1,146,801 |
| Sep 11, 2025 | 30.93 | 31.20 | 29.79 | 29.97 | 29.97 | -1.77% | 1,604,458 |