Home

Allegro MicroSystems, Inc. - Common Stock (ALGM)

23.14
-2.77 (-10.67%)
NASDAQ · Last Trade: Apr 3rd, 2:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allegro MicroSystems, Inc. - Common Stock (ALGM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202525.6626.5025.5825.913,001,20825.91
4/01/202524.8626.3724.8126.183,522,53426.18
3/31/202524.4525.4523.2125.135,450,82025.13
3/28/202525.0225.6724.0224.863,039,20224.86
3/27/202526.3326.5025.4425.532,215,96625.53
3/26/202526.8627.1726.4726.851,879,32526.85
3/25/202527.3327.7727.0027.141,746,29227.14
3/24/202527.2027.7826.9727.191,777,06227.19
3/21/202526.1627.2226.1126.573,312,34526.57
3/20/202526.7927.4126.6026.841,999,94426.84
3/19/202526.8127.9426.6727.412,034,08327.41
3/18/202526.4726.9325.8826.902,514,66826.90
3/17/202526.5327.1326.1026.942,135,38326.94
3/14/202526.9527.6026.3426.783,736,08126.78
3/13/202525.1227.2724.8326.243,772,69226.24
3/12/202526.2726.6324.9324.942,958,74424.94
3/11/202525.4326.5024.3925.473,349,46825.47
3/10/202527.0927.3825.3825.415,220,16725.41
3/07/202528.2128.6626.5927.717,678,14627.71
3/06/202528.6429.4527.8528.319,621,58628.31
3/05/202525.3126.8425.2426.783,744,76126.78
3/04/202525.1325.7824.0925.045,934,18225.04
3/03/202526.7527.3124.8025.6211,110,94325.62
2/28/202521.7123.0021.1622.304,121,59822.30
2/27/202523.5523.7121.6621.772,133,25021.77
2/26/202523.7023.8422.5923.252,389,38323.25
2/25/202524.8425.2023.4723.493,285,48223.49
2/24/202526.2126.3623.9825.014,490,55125.01
2/21/202527.8728.1726.3726.611,776,41426.61
2/20/202527.8828.1727.2927.612,497,30027.61
2/19/202526.9128.0826.8427.703,218,98927.70
2/18/202525.8827.1225.6226.784,417,50326.78
2/14/202524.6026.2524.4625.743,597,88625.74
2/13/202524.4525.1024.3524.571,765,82624.57
2/12/202524.1124.7523.8424.432,152,37424.43
2/11/202522.9924.5922.9924.492,009,44124.49
2/10/202524.4524.4523.0023.372,428,54223.37
2/07/202525.2325.2323.8724.283,077,52024.28
2/06/202524.5325.5524.3425.012,226,60825.01
2/05/202523.8425.1423.4024.612,474,53724.61
2/04/202523.0023.9722.8923.942,007,44323.94
2/03/202522.7023.0522.1622.963,360,04222.96
1/31/202524.4125.1723.8024.094,541,08224.09
1/30/202522.1524.3721.5024.006,014,92824.00
1/29/202522.6523.0722.4722.852,605,61122.85
1/28/202523.2123.4522.0322.192,660,29922.19
1/27/202524.0024.3622.9123.232,462,93023.23
1/24/202524.7324.9124.2024.352,333,78724.35
1/23/202524.5725.1024.1624.943,475,55624.94
1/22/202525.0025.4724.9525.021,832,07425.02
1/21/202525.0025.3424.5925.002,227,21225.00
1/17/202524.3424.8624.0224.842,147,49524.84
1/16/202523.5924.3023.2123.712,077,33923.71
1/15/202523.5123.8723.3223.401,550,94523.40
1/14/202523.4523.4622.7522.911,588,56722.91
1/13/202522.5323.1922.3023.041,543,35923.04
1/10/202523.3323.5422.4522.961,655,82022.96
1/08/202524.0624.0622.9223.682,032,05123.68
1/07/202524.9925.6124.3024.382,643,46024.38
1/06/202524.2324.8624.1524.762,753,77324.76
1/03/202522.9823.9522.6323.702,604,29323.70