Allegro MicroSystems, Inc. - ALGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	19.86	21.07	21.07	21.51	19.75	5.86M
May 07, 2025	18.85	18.69	18.69	19.14	18.17	7.87M
May 06, 2025	18.45	18.96	18.96	19.11	18.3	3.55M
May 05, 2025	19.31	19.15	19.15	19.49	19.01	2.77M
May 02, 2025	19.12	19.55	19.55	19.85	19.08	2.12M
May 01, 2025	19.39	18.83	18.83	19.56	18.81	1.85M
April 30, 2025	18.07	19.07	19.07	19.13	17.9	1.94M
April 29, 2025	18.76	18.76	18.76	19.1	18.58	2.36M
April 28, 2025	18.94	19.23	19.23	19.55	18.65	1.86M
April 25, 2025	18.6	19.12	19.12	19.31	18.45	2.11M
April 24, 2025	18.06	18.87	18.87	19.34	18	3.04M
April 23, 2025	17.66	17.52	17.52	18.2	17.41	3.97M
April 22, 2025	16.77	16.77	16.77	17.15	16.42	5.07M
April 21, 2025	17.4	16.53	16.53	17.47	16.38	6.55M
April 17, 2025	19.03	18.06	18.06	19.16	17.78	4.4M
April 16, 2025	19.44	18.93	18.93	19.57	18.05	6.06M
April 15, 2025	20.26	19.88	19.88	20.99	19.08	7.04M
April 14, 2025	22.99	22.01	22.01	22.99	21.51	2.03M
April 11, 2025	21.42	22.23	22.23	22.55	20.38	3.42M
April 10, 2025	22.05	21.82	21.82	22.25	20.01	3.99M
April 09, 2025	18.9	23.23	23.23	23.38	18.61	5.24M
April 08, 2025	21.92	18.93	18.93	21.92	18.34	4.22M
April 07, 2025	20.79	21.06	21.06	22.59	19.67	3.34M
April 04, 2025	21.51	21.32	21.32	22.24	20.74	3.98M
April 03, 2025	24.72	22.89	22.89	24.87	22.63	3.65M
April 02, 2025	25.66	25.91	25.91	26.51	25.58	2.99M
April 01, 2025	24.86	26.18	26.18	26.37	24.81	3.52M
March 31, 2025	24.45	25.13	25.13	25.45	23.21	5.45M
March 28, 2025	25.02	24.86	24.86	25.67	24.02	3.04M
March 27, 2025	26.33	25.53	25.53	26.5	25.44	2.22M
March 26, 2025	26.86	26.85	26.85	27.17	26.47	1.88M
March 25, 2025	27.33	27.14	27.14	27.77	27	1.75M
March 24, 2025	27.2	27.19	27.19	27.78	26.97	1.78M
March 21, 2025	26.16	26.57	26.57	27.22	26.11	3.31M
March 20, 2025	26.79	26.84	26.84	27.41	26.6	2M
March 19, 2025	26.81	27.41	27.41	27.94	26.67	2.03M
March 18, 2025	26.47	26.9	26.9	26.93	25.88	2.51M
March 17, 2025	26.53	26.94	26.94	27.13	26.1	2.14M
March 14, 2025	26.95	26.78	26.78	27.6	26.34	3.68M
March 13, 2025	25.12	26.24	26.24	27.27	24.83	3.77M
March 12, 2025	26.27	24.94	24.94	26.63	24.93	2.94M
March 11, 2025	25.43	25.47	25.47	26.5	24.39	3.33M
March 10, 2025	27.09	25.41	25.41	27.38	25.38	5.21M
March 07, 2025	28.21	27.71	27.71	28.66	26.59	7.64M
March 06, 2025	28.64	28.31	28.31	29.45	27.85	9.62M
March 05, 2025	25.31	26.78	26.78	26.84	25.24	3.75M
March 04, 2025	25.13	25.04	25.04	25.78	24.09	5.93M
March 03, 2025	26.75	25.62	25.62	27.31	24.8	11.11M
February 28, 2025	21.71	22.3	22.3	23	21.16	4.08M
February 27, 2025	23.55	21.77	21.77	23.71	21.66	2.13M
February 26, 2025	23.7	23.25	23.25	23.84	22.59	2.39M
February 25, 2025	24.84	23.49	23.49	25.2	23.47	3.29M
February 24, 2025	26.21	25.01	25.01	26.36	23.98	4.46M
February 21, 2025	27.87	26.61	26.61	28.17	26.37	1.78M
February 20, 2025	27.88	27.61	27.61	28.17	27.29	2.5M
February 19, 2025	26.91	27.7	27.7	28.08	26.84	3.08M
February 18, 2025	25.88	26.78	26.78	27.12	25.62	4.42M
February 14, 2025	24.6	25.74	25.74	26.25	24.46	3.6M
February 13, 2025	24.46	24.57	24.57	25.1	24.35	1.77M
February 12, 2025	24.11	24.43	24.43	24.75	23.84	2.15M

Allegro MicroSystems, Inc. (ALGM) NASDAQ