Canada markets open in 2 hours 27 minutes

Allegro MicroSystems, Inc. (ALGM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.60+0.79 (+2.74%)
At close: 04:00PM EDT
29.60 0.00 (0.00%)
After hours: 05:44PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202429.4829.6728.6429.6029.601,201,100
May 01, 202429.0829.7928.3128.8128.811,210,400
Apr 30, 202429.8930.5029.6729.6929.691,849,000
Apr 29, 202430.1130.5330.0330.2530.251,415,300
Apr 26, 202429.0530.3328.9830.1030.101,250,700
Apr 25, 202428.5829.3028.3129.1329.131,162,900
Apr 24, 202427.9128.8127.8128.7728.772,145,800
Apr 23, 202426.1326.8026.1326.5726.571,215,100
Apr 22, 202426.2426.3325.5426.2126.212,487,700
Apr 19, 202426.2526.6125.9226.0926.091,716,400
Apr 18, 202426.9426.9426.0726.4126.411,531,800
Apr 17, 202427.0227.5827.0127.1827.181,187,100
Apr 16, 202426.5127.2626.2027.0027.001,308,800
Apr 15, 202427.0527.2426.2326.2626.26839,300
Apr 12, 202427.7727.8626.6926.8426.841,228,100
Apr 11, 202427.3828.2127.1628.2028.201,213,800
Apr 10, 202427.1627.3626.8927.0327.031,061,300
Apr 09, 202427.1527.9727.0227.9627.961,902,100
Apr 08, 202426.5527.0426.4726.6526.65809,900
Apr 05, 202425.9826.4425.9826.3626.361,215,700
Apr 04, 202426.0226.6625.8626.1526.151,827,600
Apr 03, 202425.6926.0925.4525.7425.741,211,300
Apr 02, 202426.4126.4125.6825.6825.681,193,300
Apr 01, 202427.3227.6426.7426.8526.851,247,200
Mar 28, 202426.8727.2226.8626.9626.961,656,900
Mar 27, 202426.4526.9826.2526.8026.801,346,300
Mar 26, 202426.7526.7926.2026.2626.261,257,000
Mar 25, 202426.4526.9126.4526.5426.54974,700
Mar 22, 202427.4227.6126.7826.8126.811,040,400
Mar 21, 202428.3328.5527.6627.7327.731,392,300
Mar 20, 202427.2327.9926.7827.7727.771,049,200
Mar 19, 202427.3427.5426.9627.2227.221,289,000
Mar 18, 202427.7628.3227.7027.7827.781,372,400
Mar 15, 202427.8328.0327.3827.5027.502,838,900
Mar 14, 202429.4229.4528.0928.4328.431,607,600
Mar 13, 202429.8930.2829.5629.6229.621,193,600
Mar 12, 202431.1131.1429.8030.2530.251,658,700
Mar 11, 202430.8631.5630.7830.9730.971,404,300
Mar 08, 202431.6232.1831.0031.1831.182,018,200
Mar 07, 202430.8731.8330.6731.2931.292,254,000
Mar 06, 202430.0731.4229.7930.5630.561,590,300
Mar 05, 202430.6830.9429.1129.4229.421,571,300
Mar 04, 202432.4532.4530.4731.0831.083,290,900
Mar 01, 202431.5532.6331.5532.4832.482,134,700
Feb 29, 202431.2531.5630.6731.4931.491,608,800
Feb 28, 202430.4730.9530.2830.7930.791,386,200
Feb 27, 202431.4831.6830.9430.9430.942,718,100
Feb 26, 202430.9631.9030.8331.7231.721,280,700
Feb 23, 202431.0731.0730.4730.6830.681,036,500
Feb 22, 202431.6931.9431.0531.0931.091,307,000
Feb 21, 202430.4631.1030.0031.0531.051,471,500
Feb 20, 202430.7230.9130.1230.7930.791,437,000
Feb 16, 202431.3632.4930.7831.1531.151,795,800
Feb 15, 202431.2131.8530.6331.2531.253,481,400
Feb 14, 202430.8531.2830.5131.2331.232,460,100
Feb 13, 202430.3930.9530.0930.3430.341,862,900
Feb 12, 202431.5532.2131.5531.6431.641,511,300
Feb 09, 202431.1232.0430.9031.5331.531,319,800
Feb 08, 202429.8931.0729.6030.6930.691,342,500
Feb 07, 202429.8329.9629.2829.8429.841,398,200
Feb 06, 202429.6930.0129.3229.5629.562,378,700
Feb 05, 202428.8829.7728.7029.5529.552,973,400
Feb 02, 202429.4229.5028.4628.6628.663,504,800
Feb 01, 202425.8829.3225.8229.1429.147,211,400
Jan 31, 202426.1126.8925.8525.9425.942,097,100
Jan 30, 202427.2027.3526.4326.5626.561,319,900
Jan 29, 202427.0127.3926.3727.3827.381,228,400
Jan 26, 202427.2227.9026.6726.7626.761,795,200
Jan 25, 202429.0029.1027.1327.5627.562,066,100
Jan 24, 202428.8128.8828.3228.5528.551,995,800
Jan 23, 202428.5128.9828.2828.6828.681,534,700
Jan 22, 202428.4628.7927.8528.1928.191,494,600
Jan 19, 202427.0328.1026.8028.0728.072,036,200
Jan 18, 202426.2126.6825.8526.6626.661,739,100
Jan 17, 202425.5025.6425.0025.5625.561,213,300
Jan 16, 202425.9926.3125.3425.9725.971,090,100
Jan 12, 202427.0027.1626.1926.2226.221,234,700
Jan 11, 202427.1027.3026.5226.8926.89810,300
Jan 10, 202427.1027.1126.3126.9826.981,647,400
Jan 09, 202426.7827.4726.6827.0927.091,339,600
Jan 08, 202426.9227.6226.7227.2927.291,083,200
Jan 05, 202427.2027.5626.5026.8126.811,804,700
Jan 04, 202427.7527.7625.8627.1727.173,017,500
Jan 03, 202428.8529.2328.3629.0129.011,648,800
Jan 02, 202429.9030.1329.1529.5029.501,284,500
Dec 29, 202330.7330.8430.2330.2730.27904,000
Dec 28, 202331.0931.2130.7930.8430.84504,400
Dec 27, 202331.1931.1930.6931.0931.09755,400
Dec 26, 202331.0731.4230.6931.2031.20962,700
Dec 22, 202330.6531.1530.6330.9030.90888,500
Dec 21, 202330.7030.9730.2030.6330.63909,200
Dec 20, 202330.6630.7829.7330.0030.001,581,600
Dec 19, 202330.8731.0130.4230.8230.82780,500
Dec 18, 202331.0931.1330.4730.6930.691,030,100
Dec 15, 202331.0531.4230.7631.2131.213,904,600
Dec 14, 202329.5430.9329.5430.8530.852,817,200
Dec 13, 202327.3629.4427.2829.2829.282,232,500
Dec 12, 202327.2027.5426.8627.4127.411,042,100
Dec 11, 202326.7727.6126.7527.3627.361,373,200
Dec 08, 202326.8127.2326.6526.8426.84742,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...