Allegro MicroSystems, Inc. (ALGM)

Allegro MicroSystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.77	42.97	40.97	41.21	-	-5.20%	2,000,864
Apr 27, 2026	44.13	44.50	42.28	43.47	43.47	-1.50%	1,794,276
Apr 24, 2026	45.06	45.09	43.65	44.13	44.13	1.19%	1,945,062
Apr 23, 2026	44.07	45.39	43.04	43.61	43.61	3.17%	2,842,852
Apr 22, 2026	42.29	42.60	40.94	42.27	42.27	2.40%	1,742,926
Apr 21, 2026	40.85	42.02	40.84	41.28	41.28	1.55%	1,712,685
Apr 20, 2026	40.05	40.69	39.75	40.65	40.65	1.62%	1,690,977
Apr 17, 2026	39.02	40.61	38.90	40.00	40.00	4.66%	1,568,835
Apr 16, 2026	37.44	38.33	37.20	38.22	38.22	2.60%	1,554,038
Apr 15, 2026	38.38	38.49	37.00	37.25	37.25	-2.67%	1,387,843
Apr 14, 2026	38.54	38.72	37.77	38.27	38.27	0.60%	1,052,904
Apr 13, 2026	36.92	38.63	36.82	38.04	38.04	1.44%	1,581,980
Apr 10, 2026	37.66	38.75	37.44	37.50	37.50	1.30%	1,490,717
Apr 9, 2026	35.80	37.05	35.80	37.02	37.02	3.21%	1,867,269
Apr 8, 2026	36.33	36.75	35.22	35.87	35.87	7.78%	2,886,216
Apr 7, 2026	32.56	33.48	32.56	33.28	33.28	1.43%	1,896,609
Apr 6, 2026	32.66	33.59	32.28	32.81	32.81	0.64%	1,087,936
Apr 2, 2026	31.68	33.83	31.59	32.60	32.60	-2.10%	1,313,613
Apr 1, 2026	32.04	34.01	31.98	33.30	33.30	5.61%	2,279,305
Mar 31, 2026	29.42	31.63	29.25	31.53	31.53	12.45%	1,878,312
Mar 30, 2026	30.50	30.61	27.65	28.04	28.04	-6.91%	2,291,024
Mar 27, 2026	30.76	31.25	30.08	30.12	30.12	-3.55%	1,412,038
Mar 26, 2026	32.85	32.85	30.97	31.23	31.23	-4.29%	1,306,146
Mar 25, 2026	33.11	33.30	32.48	32.63	32.63	0.15%	1,440,271
Mar 24, 2026	31.27	33.35	31.23	32.58	32.58	2.65%	1,680,760
Mar 23, 2026	31.00	31.98	30.67	31.74	31.74	5.98%	1,593,192
Mar 20, 2026	30.88	31.04	29.56	29.95	29.95	-3.11%	2,351,376
Mar 19, 2026	30.45	31.34	29.80	30.91	30.91	-1.94%	2,197,898
Mar 18, 2026	32.14	32.70	31.41	31.52	31.52	-1.68%	2,114,024
Mar 17, 2026	31.43	32.88	31.14	32.06	32.06	2.17%	2,615,795
Mar 16, 2026	31.83	32.11	31.35	31.38	31.38	0.80%	1,421,508
Mar 13, 2026	31.86	32.10	30.59	31.13	31.13	-0.10%	1,156,590
Mar 12, 2026	32.26	32.51	31.09	31.16	31.16	-5.75%	1,383,376
Mar 11, 2026	33.11	33.38	32.72	33.06	33.06	-0.33%	1,112,359
Mar 10, 2026	32.85	34.14	32.63	33.17	33.17	0.91%	1,574,392
Mar 9, 2026	31.82	32.89	30.78	32.87	32.87	2.94%	2,391,678
Mar 6, 2026	31.81	32.83	31.62	31.93	31.93	-2.59%	1,872,689
Mar 5, 2026	33.42	34.57	32.60	32.78	32.78	-3.79%	2,064,487
Mar 4, 2026	35.43	35.43	33.48	34.07	34.07	-1.87%	1,554,511
Mar 3, 2026	34.96	35.53	34.32	34.72	34.72	-5.11%	2,855,040
Mar 2, 2026	35.00	37.04	34.80	36.59	36.59	0.33%	1,422,075
Feb 27, 2026	35.91	36.63	35.35	36.47	36.47	-0.82%	1,726,954
Feb 26, 2026	37.89	38.21	36.01	36.77	36.77	-3.54%	2,197,502
Feb 25, 2026	39.20	39.26	37.92	38.12	38.12	-2.36%	1,994,764
Feb 24, 2026	38.91	39.66	38.66	39.04	39.04	1.46%	1,795,946
Feb 23, 2026	38.79	39.76	38.30	38.48	38.48	-1.16%	2,010,033
Feb 20, 2026	36.06	39.10	36.06	38.93	38.93	7.36%	5,599,448
Feb 19, 2026	37.97	38.31	36.14	36.26	36.26	-6.04%	4,904,426
Feb 18, 2026	39.75	40.25	38.02	38.59	38.59	-7.44%	4,615,345
Feb 17, 2026	41.56	42.22	40.38	41.69	41.69	-1.63%	2,229,429

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.