Dark

ALGM
Allegro MicroSystems, Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2025 3:59:55 PM EDT

36.58USD-0.490%(-0.18)1,775,507

36.57Bid 36.60Ask 0.03Spread

Pre-market

Jul 11, 2025 9:26:30 AM EDT

37.21USD+1.224%(+0.45)0

After-hours

Jul 14, 2025 4:00:30 PM EDT

36.60USD+0.055%(+0.02)33,778

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	36.310	37.150000	36.0200	36.580	-0.490%	1,775,507	0.000%
2025-07-11	37.110	37.385000	36.6000	36.760	-1.999%	2,062,621	-0.490%
2025-07-10	37.630	38.450000	37.1200	37.510	+1.681%	3,996,871	-2.479%
2025-07-09	36.400	36.970000	36.1600	36.890	+1.486%	3,144,740	-0.840%
2025-07-08	35.880	36.545000	35.5100	36.350	+2.684%	2,044,836	+0.633%
2025-07-07	35.375	35.940000	35.0700	35.400	-1.475%	1,294,626	+3.333%
2025-07-03	35.880	36.080000	35.5300	35.930	+0.588%	683,700	+1.809%
2025-07-02	34.400	35.950000	34.2650	35.720	+3.837%	2,655,232	+2.408%
2025-07-01	33.770	34.850000	33.6300	34.400	+0.614%	2,416,448	+6.337%
2025-06-30	34.220	34.250000	33.0819	34.190	+0.029%	2,351,495	+6.990%
2025-06-27	33.690	34.250000	33.5400	34.180	+1.515%	3,502,106	+7.022%
2025-06-26	33.200	34.300000	33.0590	33.670	+2.232%	4,235,018	+8.643%
2025-06-25	32.950	32.990000	32.1300	32.935	+1.152%	2,388,089	+11.067%
2025-06-24	32.570	33.050000	32.0000	32.560	+2.133%	2,473,828	+12.346%
2025-06-23	30.940	31.910000	30.4500	31.880	+2.972%	1,347,539	+14.743%
2025-06-20	31.360	31.360000	30.2300	30.960	-0.354%	1,924,527	+18.152%
2025-06-18	30.780	31.660000	30.7472	31.070	+1.156%	1,434,607	+17.734%
2025-06-17	30.800	31.410000	30.6900	30.715	-1.523%	1,958,174	+19.095%
2025-06-16	29.900	31.460000	29.6900	31.190	+8.866%	2,948,732	+17.281%
2025-06-13	28.920	29.630000	28.4800	28.650	-4.149%	1,547,320	+27.679%
2025-06-12	29.680	30.130000	29.5200	29.890	-0.499%	1,067,761	+22.382%
2025-06-11	30.840	30.840000	29.7500	30.040	-1.508%	1,847,601	+21.771%
2025-06-10	30.000	31.280000	29.8300	30.500	+2.349%	2,514,699	+19.934%
2025-06-09	29.270	30.040000	29.1250	29.800	+3.436%	2,057,300	+22.752%
2025-06-06	28.500	29.140000	28.2800	28.810	+3.077%	1,153,523	+26.970%
2025-06-05	28.110	28.485000	27.6900	27.950	-0.196%	1,411,357	+30.877%
2025-06-04	27.220	28.180000	27.0200	28.005	+4.574%	2,086,268	+30.620%
2025-06-03	25.810	27.000000	25.6800	26.780	+3.638%	2,435,242	+36.594%
2025-06-02	25.420	25.980000	25.1900	25.840	+1.933%	1,251,133	+41.563%
2025-05-30	25.430	25.650000	24.9050	25.350	-1.553%	1,704,201	+44.300%
2025-05-29	26.780	26.967700	25.5800	25.750	-0.847%	1,262,100	+42.058%
2025-05-28	26.310	26.480000	25.9100	25.970	-0.574%	1,439,649	+40.855%
2025-05-27	26.260	26.580000	25.6892	26.120	+2.754%	1,551,885	+40.046%
2025-05-23	25.140	25.710000	24.9600	25.420	-1.891%	1,357,808	+43.902%
2025-05-22	26.420	26.675900	25.7400	25.910	-1.408%	2,001,871	+41.181%
2025-05-21	26.880	27.270000	26.0700	26.280	-3.595%	1,631,007	+39.193%
2025-05-20	26.980	27.430000	26.5501	27.260	+0.516%	1,798,940	+34.189%
2025-05-19	26.680	27.150000	26.4800	27.120	-1.418%	1,866,250	+34.882%
2025-05-16	27.070	27.560000	26.8900	27.510	+1.813%	2,214,867	+32.970%
2025-05-15	26.710	27.180000	26.4450	27.020	0.000%	2,874,373	+35.381%
2025-05-14	26.340	27.060000	26.0950	27.020	+2.738%	3,599,746	+35.381%
2025-05-13	24.740	26.390000	24.4300	26.300	+5.920%	4,593,881	+39.087%
2025-05-12	23.970	25.300000	23.9700	24.830	+11.196%	4,476,874	+47.322%
2025-05-09	21.505	22.650000	21.4100	22.330	+5.980%	3,093,531	+63.815%
2025-05-08	19.860	21.510000	19.7500	21.070	+12.734%	5,857,985	+73.612%
2025-05-07	18.850	19.140000	18.1700	18.690	-1.424%	7,871,622	+95.720%
2025-05-06	18.450	19.110000	18.3020	18.960	-0.992%	3,554,629	+92.932%
2025-05-05	19.310	19.485000	19.0100	19.150	-2.046%	2,772,207	+91.018%
2025-05-02	19.120	19.850000	19.0800	19.550	+3.824%	2,117,200	+87.110%
2025-05-01	19.390	19.560000	18.8100	18.830	-1.259%	1,847,630	+94.264%
2025-04-30	18.070	19.130000	17.9000	19.070	+1.652%	1,940,958	+91.820%
2025-04-29	18.760	19.100000	18.5800	18.760	-2.444%	2,364,106	+94.989%
2025-04-28	18.940	19.549800	18.6500	19.230	+0.575%	1,855,873	+90.224%
2025-04-25	18.600	19.310000	18.4550	19.120	+1.325%	2,105,248	+91.318%
2025-04-24	18.060	19.340000	18.0000	18.870	+7.705%	3,039,620	+93.853%
2025-04-23	17.660	18.200000	17.4100	17.520	+4.472%	3,974,642	+108.790%
2025-04-22	16.775	17.150000	16.4200	16.770	+1.452%	5,073,263	+118.128%
2025-04-21	17.400	17.470000	16.3800	16.530	-8.472%	6,547,889	+121.295%
2025-04-17	19.030	19.155000	17.7800	18.060	-4.596%	4,399,998	+102.547%
2025-04-16	19.440	19.565000	18.0500	18.930	-4.779%	6,080,889	+93.238%
2025-04-15	20.255	20.990000	19.0800	19.880	-9.677%	7,046,411	+84.004%
2025-04-14	22.985	22.990000	21.5100	22.010	-0.990%	2,031,721	+66.197%
2025-04-11	21.420	22.550000	20.3800	22.230	+1.879%	3,423,518	+64.552%
2025-04-10	22.050	22.250000	20.0100	21.820	-6.070%	3,993,893	+67.644%
2025-04-09	18.900	23.380000	18.6100	23.230	+22.715%	5,237,205	+57.469%
2025-04-08	21.920	21.920000	18.3400	18.930	-10.114%	4,222,540	+93.238%
2025-04-07	20.790	22.590000	19.6700	21.060	-1.220%	3,339,332	+73.694%
2025-04-04	21.510	22.240000	20.7401	21.320	-6.859%	3,981,019	+71.576%
2025-04-03	24.720	24.870000	22.6300	22.890	-11.656%	3,653,447	+59.808%
2025-04-02	25.660	26.505000	25.5800	25.910	-1.031%	3,002,284	+41.181%
2025-04-01	24.860	26.369100	24.8100	26.180	+4.178%	3,522,533	+39.725%
2025-03-31	24.450	25.450000	23.2100	25.130	+1.086%	5,451,037	+45.563%
2025-03-28	25.020	25.670000	24.0200	24.860	-2.624%	3,039,202	+47.144%
2025-03-27	26.330	26.500000	25.4400	25.530	-4.916%	2,215,976	+43.282%
2025-03-26	26.860	27.170000	26.4700	26.850	-1.069%	1,867,700	+36.238%
2025-03-25	27.330	27.770000	27.0000	27.140	-0.184%	1,693,461	+34.783%
2025-03-24	27.200	27.780000	26.9700	27.190	+2.333%	1,756,568	+34.535%
2025-03-21	26.160	27.220000	26.1100	26.570	-1.006%	3,169,919	+37.674%
2025-03-20	26.790	27.410000	26.6000	26.840	-2.080%	1,994,621	+36.289%
2025-03-19	26.810	27.940000	26.6700	27.410	+1.896%	1,980,955	+33.455%
2025-03-18	26.470	26.925000	25.8750	26.900	-0.148%	2,493,798	+35.985%
2025-03-17	26.530	27.130000	26.1000	26.940	+0.597%	2,129,740	+35.783%
2025-03-14	26.950	27.600000	26.3400	26.780	+2.058%	3,669,386	+36.594%
2025-03-13	25.120	27.270000	24.8300	26.240	+5.213%	3,768,109	+39.405%
2025-03-12	26.270	26.630000	24.9300	24.940	-2.081%	2,871,769	+46.672%
2025-03-11	25.430	26.500000	24.3900	25.470	+0.236%	3,322,787	+43.620%
2025-03-10	27.090	27.380000	25.3800	25.410	-8.300%	5,164,836	+43.959%
2025-03-07	28.210	28.660000	26.5900	27.710	-2.119%	7,601,725	+32.010%
2025-03-06	28.640	29.450000	27.8529	28.310	+5.713%	9,571,880	+29.212%
2025-03-05	25.310	26.840000	25.2400	26.780	+6.949%	3,664,097	+36.594%
2025-03-04	25.125	25.780000	24.0850	25.040	-2.264%	5,702,958	+46.086%
2025-03-03	26.750	27.310000	24.8000	25.620	+14.888%	11,055,042	+42.779%
2025-02-28	21.710	23.000000	21.1600	22.300	+2.435%	4,059,340	+64.036%
2025-02-27	23.550	23.710000	21.6600	21.770	-6.366%	2,091,562	+68.029%
2025-02-26	23.700	23.840000	22.5900	23.250	-1.022%	2,384,071	+57.333%
2025-02-25	24.840	25.200000	23.4700	23.490	-6.078%	3,270,237	+55.726%
2025-02-24	26.210	26.355000	23.9800	25.010	-6.013%	4,388,243	+46.261%
2025-02-21	27.870	28.170000	26.3700	26.610	-3.622%	1,722,735	+37.467%
2025-02-20	27.880	28.170000	27.2900	27.610	-0.325%	2,485,220	+32.488%
2025-02-19	26.910	28.080000	26.8350	27.700	+3.435%	3,045,677	+32.058%
2025-02-18	25.880	27.120000	25.6200	26.780	+4.040%	4,417,679	+36.594%
2025-02-14	24.600	26.250000	24.4600	25.740	+4.762%	3,412,081	+42.113%
2025-02-13	24.455	25.100000	24.3500	24.570	+0.573%	1,734,746	+48.881%
2025-02-12	24.110	24.750000	23.8400	24.430	-0.245%	2,148,933	+49.734%
2025-02-11	22.990	24.590000	22.9900	24.490	+4.792%	2,006,709	+49.367%
2025-02-10	24.450	24.450000	23.0000	23.370	-3.748%	2,409,408	+56.525%
2025-02-07	25.230	25.230000	23.8700	24.280	-2.919%	2,989,709	+50.659%
2025-02-06	24.530	25.550000	24.3400	25.010	+1.625%	2,212,965	+46.261%
2025-02-05	23.840	25.139900	23.4000	24.610	+2.799%	2,455,901	+48.639%
2025-02-04	23.000	23.970000	22.8900	23.940	+4.268%	1,982,381	+52.799%
2025-02-03	22.700	23.050000	22.1640	22.960	-4.691%	3,304,020	+59.321%
2025-01-31	24.410	25.170000	23.8050	24.090	+0.375%	4,511,078	+51.847%
2025-01-30	22.150	24.370000	21.5000	24.000	+5.033%	6,011,271	+52.417%
2025-01-29	22.650	23.070000	22.4700	22.850	+2.974%	2,604,179	+60.088%
2025-01-28	23.210	23.450000	22.0300	22.190	-4.477%	2,640,954	+64.849%
2025-01-27	24.000	24.360000	22.9100	23.230	-4.600%	2,446,112	+57.469%
2025-01-24	24.730	24.910000	24.2000	24.350	-2.366%	2,298,619	+50.226%
2025-01-23	24.570	25.100000	24.1600	24.940	-0.320%	3,455,793	+46.672%
2025-01-22	25.000	25.469200	24.9550	25.020	+0.080%	1,822,186	+46.203%
2025-01-21	25.000	25.340000	24.5900	25.000	+0.644%	2,218,845	+46.320%
2025-01-17	24.340	24.860000	24.0200	24.840	+4.766%	2,044,779	+47.262%
2025-01-16	23.595	24.300000	23.2100	23.710	+1.325%	2,037,674	+54.281%
2025-01-15	23.510	23.870000	23.3200	23.400	+2.139%	1,527,429	+56.325%
2025-01-14	23.450	23.460000	22.7500	22.910	-0.564%	1,540,905	+59.668%
2025-01-13	22.530	23.190000	22.3000	23.040	+0.348%	1,487,878	+58.767%
2025-01-10	23.335	23.540000	22.4500	22.960	-3.041%	1,593,686	+59.321%
2025-01-08	24.060	24.060000	22.9200	23.680	-2.871%	2,026,987	+54.476%
2025-01-07	24.990	25.610000	24.3000	24.380	-1.535%	2,616,510	+50.041%
2025-01-06	24.230	24.860000	24.1500	24.760	+4.473%	2,714,379	+47.738%
2025-01-03	22.980	23.950000	22.6300	23.700	+3.902%	2,524,915	+54.346%
2025-01-02	22.100	22.990000	21.8800	22.810	+4.346%	2,185,051	+60.368%
2024-12-31	21.690	22.320000	21.6267	21.860	+1.297%	1,600,901	+67.338%
2024-12-30	21.800	21.945000	20.8950	21.580	-3.185%	1,490,073	+69.509%
2024-12-27	22.070	22.489700	22.0300	22.290	+0.090%	1,340,211	+64.109%
2024-12-26	21.920	22.550000	21.8850	22.270	+0.045%	731,826	+64.257%
2024-12-24	22.380	22.430000	21.8350	22.260	-0.447%	468,926	+64.331%
2024-12-23	21.650	22.590000	21.6500	22.360	+3.566%	1,352,664	+63.596%
2024-12-20	20.880	21.830000	20.8000	21.590	+2.468%	7,485,772	+69.430%
2024-12-19	21.210	21.520000	20.6800	21.070	+0.143%	2,030,297	+73.612%
2024-12-18	22.310	23.130000	20.8310	21.040	-4.667%	1,891,171	+73.859%
2024-12-17	22.250	22.880000	21.7700	22.070	-1.385%	1,532,276	+65.745%
2024-12-16	22.000	22.710000	21.6400	22.380	+1.727%	1,861,914	+63.450%
2024-12-13	21.750	22.440000	21.2700	22.000	+1.664%	1,879,277	+66.273%
2024-12-12	21.645	21.920000	21.4800	21.640	-1.457%	1,125,114	+69.039%
2024-12-11	21.290	22.110000	20.8500	21.960	+4.373%	1,683,909	+66.576%
2024-12-10	21.360	21.360000	20.5000	21.040	-1.498%	2,054,693	+73.859%
2024-12-09	21.210	22.060000	21.0800	21.360	+0.707%	1,476,630	+71.255%
2024-12-06	21.060	21.545000	20.9100	21.210	+1.824%	1,279,641	+72.466%
2024-12-05	21.290	21.575000	20.7000	20.830	-1.976%	1,712,725	+75.612%
2024-12-04	22.310	22.310000	20.9000	21.250	-2.879%	2,194,299	+72.141%
2024-12-03	22.210	22.490000	21.6600	21.880	-2.842%	1,705,488	+67.185%
2024-12-02	21.790	22.549000	21.7100	22.520	+3.636%	1,322,626	+62.433%
2024-11-29	21.640	22.040000	21.5500	21.730	+1.164%	574,140	+68.339%
2024-11-27	21.615	21.810000	20.9202	21.480	-0.417%	920,519	+70.298%
2024-11-26	22.780	22.960000	21.4200	21.570	-3.403%	2,153,266	+69.587%
2024-11-25	21.820	22.490000	21.6500	22.330	+4.786%	2,595,182	+63.815%
2024-11-22	21.000	21.520000	20.8400	21.310	+2.699%	3,123,791	+71.656%
2024-11-21	20.270	21.150000	20.0000	20.750	+3.029%	6,237,407	+76.289%
2024-11-20	19.640	20.170000	19.4800	20.140	+3.335%	2,131,583	+81.629%
2024-11-19	19.095	19.575000	19.0500	19.490	+1.299%	1,721,510	+87.686%
2024-11-18	19.025	19.380000	18.8000	19.240	+0.891%	1,892,007	+90.125%
2024-11-15	19.540	19.690000	18.5900	19.070	-3.833%	2,215,341	+91.820%
2024-11-14	20.120	20.290000	19.7746	19.830	-0.999%	2,025,201	+84.468%
2024-11-13	20.260	20.680000	19.9900	20.030	-2.388%	1,246,412	+82.626%
2024-11-12	20.830	20.960000	20.2650	20.520	-1.630%	1,037,358	+78.265%
2024-11-11	21.540	21.610000	20.6050	20.860	-4.004%	1,329,489	+75.360%
2024-11-08	21.980	22.025000	21.6050	21.730	-1.940%	1,381,358	+68.339%
2024-11-07	22.870	22.940000	22.1250	22.160	+0.682%	1,206,286	+65.072%
2024-11-06	21.440	22.310000	21.3450	22.010	+6.638%	1,467,465	+66.197%
2024-11-05	20.120	20.710000	19.7100	20.640	+1.775%	1,698,538	+77.229%
2024-11-04	21.000	21.180000	20.2800	20.280	-3.886%	1,710,081	+80.375%
2024-11-01	20.930	21.400000	20.4350	21.100	+1.248%	2,465,702	+73.365%
2024-10-31	22.460	22.480000	20.1400	20.840	-6.211%	4,176,076	+75.528%
2024-10-30	23.210	23.610000	22.1200	22.220	-6.717%	2,728,906	+64.626%
2024-10-29	23.570	24.135000	23.3800	23.820	+1.146%	2,140,111	+53.568%
2024-10-28	23.000	23.608043	22.7200	23.550	+2.214%	1,641,239	+55.329%
2024-10-25	21.850	23.230000	21.8000	23.040	+6.766%	2,884,159	+58.767%
2024-10-24	21.070	21.590000	20.8150	21.580	+3.700%	1,768,830	+69.509%
2024-10-23	20.540	21.055000	20.2500	20.810	+3.071%	1,980,649	+75.781%
2024-10-22	19.930	20.290000	19.8000	20.190	+1.102%	1,062,309	+81.179%
2024-10-21	20.650	20.650000	19.7100	19.970	-3.573%	2,073,240	+83.175%
2024-10-18	20.770	21.000000	20.4400	20.710	+0.436%	957,114	+76.630%
2024-10-17	20.880	21.205000	20.3400	20.620	+0.536%	1,137,944	+77.401%
2024-10-16	20.880	20.880000	20.2700	20.510	+0.244%	1,276,055	+78.352%
2024-10-15	21.460	21.785000	20.3800	20.460	-5.234%	1,072,538	+78.788%
2024-10-14	21.340	21.720000	20.9200	21.590	+1.600%	1,099,406	+69.430%
2024-10-11	20.140	21.420000	20.0800	21.250	+3.457%	1,365,218	+72.141%
2024-10-10	20.360	20.640000	19.8200	20.540	-1.297%	1,791,850	+78.092%
2024-10-09	20.750	20.920000	20.2700	20.810	+0.193%	2,214,046	+75.781%
2024-10-08	20.790	20.990000	20.4100	20.770	-1.330%	1,593,040	+76.119%
2024-10-07	21.280	21.460000	20.7950	21.050	-1.865%	2,220,195	+73.777%
2024-10-04	21.710	21.729600	21.0350	21.450	+1.707%	2,407,470	+70.536%
2024-10-03	21.550	21.615000	20.8900	21.090	-2.811%	2,025,381	+73.447%
2024-10-02	22.210	22.280000	21.6700	21.700	-1.543%	2,420,788	+68.571%
2024-10-01	23.310	23.310000	21.6200	22.040	-5.408%	1,683,182	+65.971%
2024-09-30	23.980	24.265000	23.0100	23.300	-4.155%	2,389,053	+56.996%
2024-09-27	24.370	24.755000	24.1200	24.310	+1.418%	1,518,111	+50.473%
2024-09-26	23.680	24.090000	23.1300	23.970	+5.363%	1,346,380	+52.607%
2024-09-25	22.790	23.060000	22.5100	22.750	-1.259%	1,570,597	+60.791%
2024-09-24	22.430	23.090000	22.2100	23.040	+4.348%	2,000,347	+58.767%
2024-09-23	22.720	22.810000	21.7500	22.080	-2.688%	2,471,725	+65.670%
2024-09-20	23.480	23.480000	22.5100	22.690	-4.624%	17,896,109	+61.216%
2024-09-19	24.140	24.290000	23.6300	23.790	+2.632%	2,720,538	+53.762%
2024-09-18	23.200	24.380000	22.8900	23.180	+0.958%	2,901,416	+57.808%
2024-09-17	23.090	23.330000	22.5400	22.960	+1.235%	1,840,311	+59.321%
2024-09-16	22.040	22.789000	21.8700	22.680	+1.070%	2,286,437	+61.287%
2024-09-13	21.310	22.600000	21.3100	22.440	+6.200%	2,258,237	+63.012%
2024-09-12	21.700	21.845000	21.0800	21.130	-3.162%	1,757,553	+73.119%
2024-09-11	21.790	21.870000	20.9500	21.820	+0.925%	3,952,372	+67.644%
2024-09-10	22.110	22.110000	21.0900	21.620	-2.481%	2,485,522	+69.195%
2024-09-09	21.780	22.970000	21.6500	22.170	+4.231%	3,083,435	+64.998%
2024-09-06	22.460	22.500000	21.2350	21.270	-6.134%	1,647,329	+71.979%
2024-09-05	22.450	23.230000	22.0500	22.660	-0.044%	1,984,059	+61.430%
2024-09-04	22.900	23.229900	22.5200	22.670	-2.242%	1,433,450	+61.359%
2024-09-03	24.320	24.585000	23.1500	23.190	-5.463%	2,151,114	+57.740%
2024-08-30	25.000	25.140000	24.3000	24.530	+0.450%	1,376,372	+49.124%
2024-08-29	24.480	25.200000	24.2400	24.420	+1.581%	1,073,367	+49.795%
2024-08-28	24.440	24.860000	23.6450	24.040	-2.237%	2,186,174	+52.163%
2024-08-27	24.200	24.945000	23.9300	24.590	+0.531%	1,931,894	+48.760%
2024-08-26	24.990	25.140000	24.4200	24.460	-2.121%	1,084,111	+49.550%
2024-08-23	24.770	25.505000	24.7200	24.990	+2.840%	1,082,215	+46.379%
2024-08-22	25.420	25.430000	24.2250	24.300	-3.724%	1,201,194	+50.535%
2024-08-21	25.440	25.720000	24.7400	25.240	+0.758%	1,517,768	+44.929%
2024-08-20	25.250	25.300000	24.5750	25.050	-1.378%	840,858	+46.028%
2024-08-19	25.020	25.470000	24.7600	25.400	+1.763%	1,134,736	+44.016%
2024-08-16	24.960	25.310000	24.6300	24.960	-0.637%	1,544,524	+46.554%
2024-08-15	24.390	25.760000	24.1800	25.120	+6.171%	2,615,024	+45.621%
2024-08-14	23.550	23.890000	23.0242	23.660	+1.632%	1,766,463	+54.607%
2024-08-13	23.050	23.370000	22.6200	23.280	+2.736%	1,585,205	+57.131%
2024-08-12	23.050	23.050000	22.4050	22.660	-0.701%	1,548,365	+61.430%
2024-08-09	22.650	23.050000	22.1700	22.820	-0.523%	2,203,902	+60.298%
2024-08-08	21.040	22.980000	20.8700	22.940	+12.012%	2,847,152	+59.459%
2024-08-07	21.970	22.170000	20.4200	20.480	-3.850%	1,914,096	+78.613%
2024-08-06	21.560	21.730000	20.8800	21.300	-0.467%	1,817,556	+71.737%
2024-08-05	21.850	22.470000	21.2000	21.400	-6.099%	2,282,442	+70.935%
2024-08-02	23.260	24.060000	22.4800	22.790	-5.710%	4,310,593	+60.509%
2024-08-01	25.500	26.230000	23.0800	24.170	+0.541%	5,154,414	+51.345%
2024-07-31	22.900	24.351100	22.7000	24.040	+7.178%	3,967,237	+52.163%
2024-07-30	23.700	23.800000	22.3105	22.430	-5.558%	2,264,549	+63.085%
2024-07-29	24.420	24.600000	23.6750	23.750	-1.656%	4,117,271	+54.021%
2024-07-26	24.770	24.820000	23.9900	24.150	-0.658%	8,589,793	+51.470%
2024-07-25	24.190	25.130000	24.0600	24.310	-1.579%	14,985,062	+50.473%
2024-07-24	25.790	26.170000	24.0700	24.700	-10.701%	5,054,061	+48.097%
2024-07-23	27.880	28.340000	27.6600	27.660	-4.258%	1,447,579	+32.249%
2024-07-22	29.620	29.750000	28.6650	28.890	+0.347%	1,601,805	+26.618%
2024-07-19	30.680	30.780000	28.7700	28.790	-6.708%	1,322,041	+27.058%
2024-07-18	32.210	32.605000	30.5000	30.860	-2.895%	1,061,854	+18.535%
2024-07-17	32.530	32.750000	31.6010	31.780	-4.133%	1,027,081	+15.104%
2024-07-16	31.980	33.260000	31.3200	33.150	+4.508%	3,013,086	+10.347%
2024-07-15	31.430	32.070500	31.2100	31.720	+0.923%	1,001,534	+15.322%
2024-07-12	31.650	32.270000	31.3700	31.430	+0.351%	1,006,005	+16.386%
2024-07-11	32.550	32.550000	31.1100	31.320	-2.217%	954,696	+16.794%
2024-07-10	31.400	32.080000	31.2000	32.030	+3.023%	914,855	+14.205%
2024-07-09	31.430	31.530000	30.3059	31.090	-0.987%	709,903	+17.658%
2024-07-08	31.000	31.646100	30.9300	31.400	+2.147%	850,370	+16.497%
2024-07-05	30.880	30.990000	30.4050	30.740	+0.392%	827,640	+18.998%
2024-07-03	29.950	30.909000	29.6250	30.620	+3.691%	1,268,291	+19.464%
2024-07-02	27.980	29.580000	27.9650	29.530	+5.729%	1,221,130	+23.874%
2024-07-01	28.250	28.300000	27.6300	27.930	-1.098%	798,395	+30.970%
2024-06-28	28.450	28.830000	28.0600	28.240	+0.177%	3,580,288	+29.533%
2024-06-27	28.450	28.450000	27.9200	28.190	-0.949%	856,330	+29.762%
2024-06-26	27.680	28.800000	27.6000	28.460	+2.337%	1,541,784	+28.531%
2024-06-25	27.260	27.935000	26.9150	27.810	+2.055%	1,195,330	+31.535%
2024-06-24	27.530	28.080000	27.2400	27.250	-1.518%	1,095,542	+34.239%
2024-06-21	27.780	28.120000	27.4100	27.670	-0.753%	2,388,990	+32.201%
2024-06-20	28.120	29.020000	27.8100	27.880	-1.380%	1,902,173	+31.205%
2024-06-18	28.340	28.530000	28.1100	28.270	+0.213%	1,340,032	+29.395%
2024-06-17	28.020	28.290000	27.5800	28.210	+0.678%	1,102,516	+29.670%
2024-06-14	28.580	28.910000	27.8900	28.020	-3.777%	1,604,568	+30.550%
2024-06-13	29.470	29.760000	28.7700	29.120	-1.588%	1,119,178	+25.618%
2024-06-12	29.450	30.370000	29.3900	29.590	+2.070%	1,638,863	+23.623%
2024-06-11	29.300	29.679000	28.4100	28.990	-3.495%	2,740,329	+26.181%
2024-06-10	28.950	30.250000	28.8450	30.040	+2.212%	708,068	+21.771%
2024-06-07	29.150	29.510000	28.9100	29.390	-0.204%	983,999	+24.464%
2024-06-06	29.510	29.550000	29.0700	29.450	-0.237%	579,967	+24.211%
2024-06-05	29.530	29.630000	29.1400	29.520	+1.899%	699,900	+23.916%
2024-06-04	29.230	29.260000	28.6600	28.970	-1.025%	1,097,883	+26.269%
2024-06-03	29.910	30.110000	28.7150	29.270	-2.887%	1,252,759	+24.974%
2024-05-31	29.790	30.260000	28.8627	30.140	+1.243%	1,403,024	+21.367%
2024-05-30	29.910	30.379900	29.6800	29.770	-0.301%	656,744	+22.875%
2024-05-29	30.140	30.400000	29.4850	29.860	-3.020%	837,526	+22.505%
2024-05-28	31.000	31.820000	30.6300	30.790	+0.588%	1,065,233	+18.805%
2024-05-24	30.470	30.895000	30.2700	30.610	+1.728%	552,950	+19.503%
2024-05-23	30.800	31.000000	29.8450	30.090	-0.496%	1,539,344	+21.569%
2024-05-22	29.020	30.670000	28.9800	30.240	+5.109%	1,373,340	+20.966%
2024-05-21	29.610	29.660000	28.5600	28.770	-4.260%	1,186,598	+27.146%
2024-05-20	29.650	30.425000	29.4750	30.050	+1.349%	1,301,602	+21.730%
2024-05-17	29.895	29.895000	29.1050	29.650	-0.336%	985,832	+23.373%
2024-05-16	29.900	30.480000	29.6500	29.750	-0.502%	1,350,863	+22.958%
2024-05-15	29.000	29.920000	28.8950	29.900	+4.765%	1,588,294	+22.341%
2024-05-14	27.530	28.590000	27.4434	28.540	+4.657%	1,240,329	+28.171%
2024-05-13	27.110	27.980000	26.7400	27.270	+1.906%	1,659,281	+34.140%
2024-05-10	27.550	27.820000	26.4100	26.760	-3.289%	2,744,864	+36.697%
2024-05-09	25.000	28.060000	23.6400	27.670	-5.756%	7,508,982	+32.201%
2024-05-08	29.840	30.100000	29.1000	29.360	-3.070%	1,095,659	+24.591%
2024-05-07	30.200	30.725000	30.2000	30.290	+0.665%	829,422	+20.766%
2024-05-06	30.180	30.330000	29.7700	30.090	+0.400%	689,128	+21.569%
2024-05-03	30.450	30.650000	29.7200	29.970	+1.250%	681,745	+22.055%
2024-05-02	29.480	29.675000	28.6350	29.600	+2.742%	1,198,115	+23.581%
2024-05-01	29.080	29.790000	28.3100	28.810	-2.964%	1,165,157	+26.970%
2024-04-30	29.890	30.500000	29.6700	29.690	-1.851%	1,819,959	+23.206%
2024-04-29	30.110	30.530000	30.0300	30.250	+0.498%	1,355,398	+20.926%
2024-04-26	29.050	30.330000	28.9800	30.100	+3.330%	1,182,642	+21.528%
2024-04-25	28.580	29.300000	28.3100	29.130	+1.251%	1,136,730	+25.575%
2024-04-24	27.910	28.810000	27.8050	28.770	+8.280%	2,122,362	+27.146%
2024-04-23	26.130	26.800000	26.1300	26.570	+1.374%	1,197,823	+37.674%
2024-04-22	26.240	26.335000	25.5400	26.210	+0.460%	2,469,986	+39.565%
2024-04-19	26.250	26.610000	25.9200	26.090	-1.212%	1,679,362	+40.207%
2024-04-18	26.940	26.940000	26.0725	26.410	-2.833%	1,511,762	+38.508%
2024-04-17	27.020	27.585000	27.0100	27.180	+0.667%	1,185,763	+34.584%
2024-04-16	26.510	27.260000	26.2000	27.000	+2.818%	1,293,841	+35.481%
2024-04-15	27.050	27.240000	26.2300	26.260	-2.161%	838,385	+39.299%
2024-04-12	27.770	27.860000	26.6900	26.840	-4.823%	1,228,077	+36.289%
2024-04-11	27.380	28.210000	27.1600	28.200	+4.329%	1,213,841	+29.716%
2024-04-10	27.160	27.360000	26.8900	27.030	-3.326%	1,061,357	+35.331%
2024-04-09	27.150	27.970000	27.0200	27.960	+4.916%	1,902,163	+30.830%
2024-04-08	26.550	27.040000	26.4700	26.650	+1.100%	809,907	+37.261%
2024-04-05	25.980	26.440000	25.9800	26.360	+0.803%	1,215,706	+38.771%
2024-04-04	26.020	26.660000	25.8600	26.150	+1.593%	1,827,600	+39.885%
2024-04-03	25.690	26.090000	25.4500	25.740	+0.234%	1,211,347	+42.113%
2024-04-02	26.410	26.410000	25.6800	25.680	-4.358%	1,193,448	+42.445%
2024-04-01	27.320	27.640000	26.7400	26.850	-0.408%	1,247,176	+36.238%
2024-03-28	26.870	27.220000	26.8650	26.960	+0.597%	1,656,935	+35.682%
2024-03-27	26.450	26.980000	26.2500	26.800	+2.056%	1,346,281	+36.493%
2024-03-26	26.750	26.790000	26.2050	26.260	-1.055%	1,257,039	+39.299%
2024-03-25	26.455	26.910000	26.4550	26.540	-1.007%	974,674	+37.830%
2024-03-22	27.420	27.610000	26.7800	26.810	-3.318%	1,040,657	+36.442%
2024-03-21	28.330	28.550000	27.6600	27.730	-0.144%	1,392,267	+31.915%
2024-03-20	27.230	27.990000	26.7800	27.770	+2.021%	1,049,275	+31.725%
2024-03-19	27.340	27.540000	26.9600	27.220	-2.016%	1,289,002	+34.386%
2024-03-18	27.760	28.320000	27.7000	27.780	+1.018%	1,372,575	+31.677%
2024-03-15	27.830	28.030000	27.3800	27.500	-3.271%	2,838,901	+33.018%
2024-03-14	29.420	29.450000	28.0900	28.430	-4.018%	1,607,665	+28.667%
2024-03-13	29.890	30.280000	29.5600	29.620	-2.083%	1,193,755	+23.498%
2024-03-12	31.110	31.140000	29.7950	30.250	-2.325%	1,658,683	+20.926%
2024-03-11	30.860	31.560000	30.7800	30.970	-0.674%	1,404,348	+18.114%
2024-03-08	31.620	32.180000	31.0000	31.180	-0.352%	2,018,267	+17.319%
2024-03-07	30.870	31.825000	30.6650	31.290	+2.389%	2,254,185	+16.906%
2024-03-06	30.070	31.415000	29.7900	30.560	+3.875%	1,590,323	+19.699%
2024-03-05	30.680	30.939900	29.1100	29.420	-5.341%	1,571,448	+24.337%
2024-03-04	32.450	32.450000	30.4700	31.080	-4.310%	3,290,855	+17.696%
2024-03-01	31.550	32.630000	31.5500	32.480	+3.144%	1,813,297	+12.623%
2024-02-29	31.250	31.560000	30.6700	31.490	+2.273%	1,608,796	+16.164%
2024-02-28	30.470	30.955000	30.2800	30.790	-0.485%	1,386,159	+18.805%
2024-02-27	31.480	31.680000	30.9400	30.940	-2.459%	2,718,074	+18.229%
2024-02-26	30.960	31.900000	30.8300	31.720	+3.390%	1,280,736	+15.322%
2024-02-23	31.070	31.070000	30.4700	30.680	-1.319%	1,036,529	+19.231%
2024-02-22	31.690	31.945000	31.0500	31.090	+0.129%	1,307,043	+17.658%
2024-02-21	30.460	31.105000	30.0050	31.050	+0.844%	1,471,452	+17.810%
2024-02-20	30.720	30.910000	30.1200	30.790	-1.156%	1,437,081	+18.805%
2024-02-16	31.360	32.495000	30.7800	31.150	-0.320%	1,795,866	+17.432%
2024-02-15	31.210	31.852500	30.6300	31.250	+0.064%	3,481,439	+17.056%
2024-02-14	30.850	31.281000	30.5100	31.230	+2.933%	2,460,164	+17.131%
2024-02-13	30.390	30.950000	30.0900	30.340	-4.109%	1,862,880	+20.567%
2024-02-12	31.550	32.210000	31.5500	31.640	+0.349%	1,511,392	+15.613%
2024-02-09	31.120	32.040000	30.9000	31.530	+2.737%	1,319,930	+16.016%
2024-02-08	29.890	31.070000	29.6000	30.690	+2.849%	1,342,581	+19.192%
2024-02-07	29.830	29.960000	29.2800	29.840	+0.947%	1,398,245	+22.587%
2024-02-06	29.690	30.010000	29.3200	29.560	+0.034%	2,378,715	+23.748%
2024-02-05	28.880	29.770000	28.7000	29.550	+3.105%	2,973,638	+23.790%
2024-02-02	29.420	29.500000	28.4600	28.660	-1.647%	3,505,079	+27.634%
2024-02-01	25.880	29.320000	25.8200	29.140	+12.336%	7,211,389	+25.532%
2024-01-31	26.110	26.890000	25.8500	25.940	-2.334%	2,097,226	+41.018%
2024-01-30	27.200	27.350000	26.4300	26.560	-2.995%	1,319,901	+37.726%
2024-01-29	27.010	27.390000	26.3700	27.380	+2.317%	1,228,458	+33.601%
2024-01-26	27.220	27.900000	26.6650	26.760	-2.903%	1,795,161	+36.697%
2024-01-25	29.000	29.099400	27.1300	27.560	-3.468%	2,066,129	+32.729%
2024-01-24	28.810	28.880000	28.3200	28.550	-0.453%	1,995,847	+28.126%
2024-01-23	28.510	28.980000	28.2800	28.680	+1.738%	1,534,847	+27.545%
2024-01-22	28.460	28.790000	27.8500	28.190	+0.428%	1,494,573	+29.762%

.dark-mode .zjfjXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjfjXq{ color: #333333; background-color: white; border: 2px solid #333333; }ALGMAllegro MicroSystems, Inc. Common Stockstock NASDAQ

ALGM
Allegro MicroSystems, Inc. Common Stock
stock NASDAQ