Allegro MicroSystems Inc. (ALGM)
25.89
-0.29 (-1.11%)
At close: Apr 02, 2025, 3:59 PM
24.38
-5.82%
After-hours: Apr 02, 2025, 07:56 PM EDT
Allegro MicroSystems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.66 | 26.51 | 25.58 | 25.91 | -0.27 | -1.03% | 2,988,226 |
| Apr 1, 2025 | 24.86 | 26.37 | 24.81 | 26.18 | 1.05 | 4.18% | 3,522,533 |
| Mar 31, 2025 | 24.45 | 25.45 | 23.21 | 25.13 | 0.27 | 1.09% | 5,451,037 |
| Mar 28, 2025 | 25.02 | 25.67 | 24.02 | 24.86 | -0.67 | -2.62% | 3,039,202 |
| Mar 27, 2025 | 26.33 | 26.50 | 25.44 | 25.53 | -1.32 | -4.92% | 2,216,000 |
| Mar 26, 2025 | 26.86 | 27.17 | 26.47 | 26.85 | -0.29 | -1.07% | 1,879,330 |
| Mar 25, 2025 | 27.33 | 27.77 | 27.00 | 27.14 | -0.05 | -0.18% | 1,746,300 |
| Mar 24, 2025 | 27.20 | 27.78 | 26.97 | 27.19 | 0.62 | 2.33% | 1,777,062 |
| Mar 21, 2025 | 26.16 | 27.22 | 26.11 | 26.57 | -0.27 | -1.01% | 3,312,345 |
| Mar 20, 2025 | 26.79 | 27.41 | 26.60 | 26.84 | -0.57 | -2.08% | 1,999,958 |
| Mar 19, 2025 | 26.81 | 27.94 | 26.67 | 27.41 | 0.51 | 1.90% | 2,034,184 |
| Mar 18, 2025 | 26.47 | 26.93 | 25.88 | 26.90 | -0.04 | -0.15% | 2,514,668 |
| Mar 17, 2025 | 26.53 | 27.13 | 26.10 | 26.94 | 0.16 | 0.60% | 2,135,300 |
| Mar 14, 2025 | 26.95 | 27.60 | 26.34 | 26.78 | 0.54 | 2.06% | 3,736,100 |
| Mar 13, 2025 | 25.12 | 27.27 | 24.83 | 26.24 | 1.30 | 5.21% | 3,772,742 |
| Mar 12, 2025 | 26.27 | 26.63 | 24.93 | 24.94 | -0.53 | -2.08% | 2,958,744 |
| Mar 11, 2025 | 25.43 | 26.50 | 24.39 | 25.47 | 0.06 | 0.24% | 3,349,500 |
| Mar 10, 2025 | 27.09 | 27.38 | 25.38 | 25.41 | -2.30 | -8.30% | 5,221,303 |
| Mar 7, 2025 | 28.21 | 28.66 | 26.59 | 27.71 | -0.60 | -2.12% | 7,678,145 |
| Mar 6, 2025 | 28.64 | 29.45 | 27.85 | 28.31 | 1.53 | 5.71% | 9,629,620 |
| Mar 5, 2025 | 25.31 | 26.84 | 25.24 | 26.78 | 1.74 | 6.95% | 3,745,061 |
| Mar 4, 2025 | 25.13 | 25.78 | 24.09 | 25.04 | -0.58 | -2.26% | 5,934,205 |
| Mar 3, 2025 | 26.75 | 27.31 | 24.80 | 25.62 | 3.32 | 14.89% | 11,111,729 |
| Feb 28, 2025 | 21.71 | 23.00 | 21.16 | 22.30 | 0.53 | 2.43% | 4,121,600 |
| Feb 27, 2025 | 23.55 | 23.71 | 21.66 | 21.77 | -1.48 | -6.37% | 2,133,502 |
| Feb 26, 2025 | 23.70 | 23.84 | 22.59 | 23.25 | -0.24 | -1.02% | 2,389,400 |
| Feb 25, 2025 | 24.84 | 25.20 | 23.47 | 23.49 | -1.52 | -6.08% | 3,285,500 |
| Feb 24, 2025 | 26.21 | 26.36 | 23.98 | 25.01 | -1.60 | -6.01% | 4,461,700 |
| Feb 21, 2025 | 27.87 | 28.17 | 26.37 | 26.61 | -1.00 | -3.62% | 1,776,414 |
| Feb 20, 2025 | 27.88 | 28.17 | 27.29 | 27.61 | -0.09 | -0.32% | 2,497,326 |
| Feb 19, 2025 | 26.91 | 28.08 | 26.84 | 27.70 | 0.92 | 3.44% | 3,219,005 |
| Feb 18, 2025 | 25.88 | 27.12 | 25.62 | 26.78 | 1.04 | 4.04% | 4,419,300 |
| Feb 14, 2025 | 24.60 | 26.25 | 24.46 | 25.74 | 1.17 | 4.76% | 3,597,900 |
| Feb 13, 2025 | 24.46 | 25.10 | 24.35 | 24.57 | 0.14 | 0.57% | 1,765,826 |
| Feb 12, 2025 | 24.11 | 24.75 | 23.84 | 24.43 | -0.06 | -0.24% | 2,152,400 |
| Feb 11, 2025 | 22.99 | 24.59 | 22.99 | 24.49 | 1.12 | 4.79% | 2,009,469 |
| Feb 10, 2025 | 24.45 | 24.45 | 23.00 | 23.37 | -0.91 | -3.75% | 2,428,554 |
| Feb 7, 2025 | 25.23 | 25.23 | 23.87 | 24.28 | -0.73 | -2.92% | 3,077,532 |
| Feb 6, 2025 | 24.53 | 25.55 | 24.34 | 25.01 | 0.40 | 1.63% | 2,226,609 |
| Feb 5, 2025 | 23.84 | 25.14 | 23.40 | 24.61 | 0.67 | 2.80% | 2,474,539 |
| Feb 4, 2025 | 23.00 | 23.97 | 22.89 | 23.94 | 0.98 | 4.27% | 2,007,488 |
| Feb 3, 2025 | 22.70 | 23.05 | 22.16 | 22.96 | -1.13 | -4.69% | 3,360,600 |
| Jan 31, 2025 | 24.41 | 25.17 | 23.81 | 24.09 | 0.09 | 0.37% | 4,541,078 |
| Jan 30, 2025 | 22.15 | 24.37 | 21.50 | 24.00 | 1.15 | 5.03% | 6,014,927 |
| Jan 29, 2025 | 22.65 | 23.07 | 22.47 | 22.85 | 0.66 | 2.97% | 2,605,671 |
| Jan 28, 2025 | 23.21 | 23.45 | 22.03 | 22.19 | -1.04 | -4.48% | 2,660,411 |
| Jan 27, 2025 | 24.00 | 24.36 | 22.91 | 23.23 | -1.12 | -4.60% | 2,463,133 |
| Jan 24, 2025 | 24.73 | 24.91 | 24.20 | 24.35 | -0.59 | -2.37% | 2,333,787 |
| Jan 23, 2025 | 24.57 | 25.10 | 24.16 | 24.94 | -0.08 | -0.32% | 3,475,600 |
| Jan 22, 2025 | 25.00 | 25.47 | 24.96 | 25.02 | 0.02 | 0.08% | 1,832,100 |