Allegro MicroSystems, Inc. (ALGM) NASDAQ

29.10

-0.06(-0.21%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202530.0229.7129.7130.4329.52966,122
September 25, 202530.4429.9329.9330.6429.731.34M
September 24, 202531.431.0731.0731.7431919,164
September 23, 202531.6631.4131.4132.0831.321.25M
September 22, 202531.5531.4231.4232.1131.281.43M
September 19, 202532.1531.4531.4532.1530.733.4M
September 18, 202531.731.9531.9532.0431.461.72M
September 17, 202530.230.7530.7531.329.951.24M
September 16, 202529.9230.1330.1330.2729.79987,849
September 15, 202529.8629.8729.8730.6429.721.38M
September 12, 202530.2229.829.830.2729.691.15M
September 11, 202530.9329.9729.9731.229.791.6M
September 10, 202530.9930.5130.5131.14302.13M
September 09, 202530.4430.9230.9230.9330.211.49M
September 08, 202530.1730.3930.3930.6729.981.64M
September 05, 202530.5130.5730.5730.9830.291.41M
September 04, 202529.5130.130.130.1528.941.47M
September 03, 202530.529.8329.8330.6329.371.14M
September 02, 20253030.530.530.5729.451.62M
August 29, 202531.7930.8530.8531.9630.721.2M
August 28, 202531.8132.0132.0133.231.762.17M
August 27, 202531.4231.4631.4631.8431.231.78M
August 26, 202531.9731.6531.6532.6731.451.81M
August 25, 202532.0131.7631.7632.1631.6842,315
August 22, 202531.2232.1332.1332.9330.941.37M
August 21, 202530.130.8830.8830.9229.98802,800
August 20, 202530.5930.4830.4731.1829.822.02M
August 19, 202530.8830.6430.6431.1230.43906,824
August 18, 202530.6430.8330.8331.0230.511.16M
August 15, 202531.1330.730.731.1330.551.16M
August 14, 202531.1331.131.131.3930.73916,405
August 13, 202532.0731.8631.8632.3531.561.07M
August 12, 202530.2931.8931.8932.2230.021.72M
August 11, 202530.8529.8129.8130.9429.711.19M
August 08, 202530.7830.7730.7731.0630.121.85M
August 07, 202531.4630.7230.7231.5930.481.03M
August 06, 202530.9730.8130.813130.281.07M
August 05, 202531.7831.2431.2431.7830.461.25M
August 04, 202531.4931.4731.4731.7831.11.29M
August 01, 202531.1331.2631.2631.4830.292.07M
July 31, 202532.2131.4131.4132.730.53.42M
July 30, 202534.4133.8733.8734.5133.162.91M
July 29, 202534.7134.0134.0135.233.891.39M
July 28, 202534.1934.3734.3734.7633.731.18M
July 25, 202532.8133.733.733.7332.541.94M
July 24, 202533.932.7632.7634.0932.563.49M
July 23, 202535.6134.0834.0835.6133.583.47M
July 22, 202536.4736.2436.2437.0335.862.24M
July 21, 202537.2536.6936.6937.8536.631.83M
July 18, 202536.1636.6236.6236.9535.761.69M
July 17, 202535.335.7935.7936.3635.232.25M
July 16, 202536.2135.4735.4736.4435.173.62M
July 15, 202537.2236.4736.4737.3136.451.78M
July 14, 202536.4636.636.637.1735.931.78M
July 11, 202537.1136.7636.7637.3936.62.06M
July 10, 202537.6337.5137.5138.4537.124M
July 09, 202536.436.8936.8936.9736.163.14M
July 08, 202535.8836.3536.3536.5535.512.04M
July 07, 202535.3835.435.435.9435.071.29M
July 03, 202535.8835.9335.9336.0835.53683,700