Allegro MicroSystems, Inc. (ALGM) NASDAQ

34.34

-0.06(-0.17%)

Updated at July 02 09:48AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 202533.7734.434.434.8533.632.42M
June 30, 202534.2234.1934.1934.2533.082.35M
June 27, 202533.6934.1834.1834.2533.543.5M
June 26, 202533.233.6733.6734.333.064.24M
June 25, 202532.9532.9432.9432.9932.132.39M
June 24, 202532.5732.5632.5633.05322.47M
June 23, 202530.9431.8831.8831.9130.451.35M
June 20, 202531.3630.9630.9631.3630.231.92M
June 18, 202530.7831.0731.0731.6630.751.43M
June 17, 202530.830.7230.7231.4130.691.96M
June 16, 202529.931.1931.1931.4629.692.95M
June 13, 202528.9228.6528.6529.6328.481.55M
June 12, 202529.6829.8929.8930.1329.521.07M
June 11, 202530.8430.0430.0430.8429.751.85M
June 10, 20253030.530.531.2829.832.51M
June 09, 202529.2729.829.830.0429.132.06M
June 06, 202528.528.8128.8129.1428.281.15M
June 05, 202528.1127.9527.9528.4927.691.41M
June 04, 202527.2228.0128.0128.1827.022.09M
June 03, 202525.8126.7826.782725.682.44M
June 02, 202525.4225.8425.8425.9825.191.25M
May 30, 202525.4325.3525.3525.6524.911.7M
May 29, 202526.7825.7525.7526.9725.581.26M
May 28, 202526.3125.9725.9726.4825.911.44M
May 27, 202526.2626.1226.1226.5825.691.55M
May 23, 202525.1425.4225.4225.7124.961.36M
May 22, 202526.4225.9125.9126.6825.742M
May 21, 202526.8826.2826.2827.2726.071.63M
May 20, 202526.9827.2627.2627.4326.551.8M
May 19, 202526.6827.1227.1227.1526.481.87M
May 16, 202527.0727.5127.5127.5626.892.21M
May 15, 202526.7127.0227.0227.1826.452.87M
May 14, 202526.3427.0227.0227.0626.13.6M
May 13, 202524.7426.326.326.3924.434.59M
May 12, 202523.9724.8324.8325.323.974.48M
May 09, 202521.5122.3322.3322.6521.413.09M
May 08, 202519.8621.0721.0721.5119.755.86M
May 07, 202518.8518.6918.6919.1418.177.87M
May 06, 202518.4518.9618.9619.1118.33.55M
May 05, 202519.3119.1519.1519.4919.012.77M
May 02, 202519.1219.5519.5519.8519.082.12M
May 01, 202519.3918.8318.8319.5618.811.85M
April 30, 202518.0719.0719.0719.1317.91.94M
April 29, 202518.7618.7618.7619.118.582.36M
April 28, 202518.9419.2319.2319.5518.651.86M
April 25, 202518.619.1219.1219.3118.452.11M
April 24, 202518.0618.8718.8719.34183.04M
April 23, 202517.6617.5217.5218.217.413.97M
April 22, 202516.7716.7716.7717.1516.425.07M
April 21, 202517.416.5316.5317.4716.386.55M
April 17, 202519.0318.0618.0619.1617.784.4M
April 16, 202519.4418.9318.9319.5718.056.06M
April 15, 202520.2619.8819.8820.9919.087.04M
April 14, 202522.9922.0122.0122.9921.512.03M
April 11, 202521.4222.2322.2322.5520.383.42M
April 10, 202522.0521.8221.8222.2520.013.99M
April 09, 202518.923.2323.2323.3818.615.24M
April 08, 202521.9218.9318.9321.9218.344.22M
April 07, 202520.7921.0621.0622.5919.673.34M
April 04, 202521.5121.3221.3222.2420.743.98M