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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	22.99	24.49	24.49	24.59	22.99	1.92M
February 10, 2025	24.45	23.37	23.37	24.45	23	2.43M
February 07, 2025	25.23	24.28	24.28	25.23	23.87	3.08M
February 06, 2025	24.53	25.01	25.01	25.55	24.34	2.23M
February 05, 2025	23.84	24.61	24.61	25.14	23.4	2.47M
February 04, 2025	23	23.94	23.94	23.97	22.89	2.01M
February 03, 2025	22.7	22.96	22.96	23.05	22.16	3.36M
January 31, 2025	24.41	24.09	24.09	25.17	23.81	4.54M
January 30, 2025	22.15	24	24	24.37	21.5	6.01M
January 29, 2025	22.65	22.85	22.85	23.07	22.47	2.61M
January 28, 2025	23.21	22.19	22.19	23.45	22.03	2.66M
January 27, 2025	24	23.23	23.23	24.36	22.91	2.46M
January 24, 2025	24.73	24.35	24.35	24.91	24.2	2.33M
January 23, 2025	24.57	24.94	24.94	25.1	24.16	3.48M
January 22, 2025	25	25.02	25.02	25.47	24.96	1.83M
January 21, 2025	25	25	25	25.34	24.59	2.23M
January 17, 2025	24.34	24.84	24.84	24.86	24.02	2.15M
January 16, 2025	23.6	23.71	23.71	24.3	23.21	2.08M
January 15, 2025	23.51	23.4	23.4	23.87	23.32	1.55M
January 14, 2025	23.45	22.91	22.91	23.46	22.75	1.59M
January 13, 2025	22.53	23.04	23.04	23.19	22.3	1.54M
January 10, 2025	23.34	22.96	22.96	23.54	22.45	1.66M
January 08, 2025	24.06	23.68	23.68	24.06	22.92	2.03M
January 07, 2025	24.99	24.38	24.38	25.61	24.3	2.64M
January 06, 2025	24.23	24.76	24.76	24.86	24.15	2.75M
January 03, 2025	22.98	23.7	23.7	23.95	22.63	2.6M
January 02, 2025	22.1	22.81	22.81	22.99	21.88	2.19M
December 31, 2024	21.69	21.86	21.86	22.32	21.63	1.91M
December 30, 2024	21.8	21.58	21.58	21.95	20.9	1.51M
December 27, 2024	22.07	22.29	22.29	22.49	22.03	1.35M
December 26, 2024	21.92	22.27	22.27	22.55	21.89	770,631
December 24, 2024	22.38	22.26	22.26	22.43	21.84	469,500
December 23, 2024	21.65	22.36	22.36	22.59	21.65	1.38M
December 20, 2024	20.88	21.59	21.59	21.83	20.8	8.76M
December 19, 2024	21.21	21.07	21.07	21.52	20.68	2.05M
December 18, 2024	22.31	21.04	21.04	23.13	20.83	1.93M
December 17, 2024	22.25	22.07	22.07	22.88	21.77	1.76M
December 16, 2024	22	22.38	22.38	22.71	21.64	1.99M
December 13, 2024	21.75	22	22	22.44	21.27	1.91M
December 12, 2024	21.65	21.64	21.64	21.92	21.48	1.13M
December 11, 2024	21.29	21.96	21.96	22.11	20.85	1.72M

Allegro MicroSystems, Inc. (ALGM) NASDAQ