Allegro MicroSystems Inc. (ALGM)
22.30
0.53 (2.43%)
At close: Feb 28, 2025, 3:59 PM
24.51
9.93%
Pre-market: Mar 03, 2025, 05:27 AM EST
ALGM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.71 | 23.00 | 21.16 | 22.30 | 0.53 | 2.43% | 4,082,372 |
| 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 |
| Jan 21, 2025 | 25.00 | 25.34 | 24.59 | 25.00 | 0.16 | 0.64% | 2,227,480 |
| Jan 17, 2025 | 24.34 | 24.86 | 24.02 | 24.84 | 1.13 | 4.77% | 2,147,500 |
| Jan 16, 2025 | 23.60 | 24.30 | 23.21 | 23.71 | 0.31 | 1.32% | 2,077,399 |
| Jan 15, 2025 | 23.51 | 23.87 | 23.32 | 23.40 | 0.49 | 2.14% | 1,550,950 |
| Jan 14, 2025 | 23.45 | 23.46 | 22.75 | 22.91 | -0.13 | -0.56% | 1,588,600 |
| Jan 13, 2025 | 22.53 | 23.19 | 22.30 | 23.04 | 0.08 | 0.35% | 1,543,400 |
| Jan 10, 2025 | 23.34 | 23.54 | 22.45 | 22.96 | -0.72 | -3.04% | 1,655,820 |
| Jan 8, 2025 | 24.06 | 24.06 | 22.92 | 23.68 | -0.70 | -2.87% | 2,032,100 |
| Jan 7, 2025 | 24.99 | 25.61 | 24.30 | 24.38 | -0.38 | -1.53% | 2,643,602 |
| Jan 6, 2025 | 24.23 | 24.86 | 24.15 | 24.76 | 1.06 | 4.47% | 2,754,717 |
| Jan 3, 2025 | 22.98 | 23.95 | 22.63 | 23.70 | 0.89 | 3.90% | 2,604,293 |
| Jan 2, 2025 | 22.10 | 22.99 | 21.88 | 22.81 | 0.95 | 4.35% | 2,192,838 |
| Dec 31, 2024 | 21.69 | 22.32 | 21.63 | 21.86 | 0.28 | 1.30% | 1,908,364 |
| Dec 30, 2024 | 21.80 | 21.95 | 20.90 | 21.58 | -0.71 | -3.19% | 1,509,400 |
| Dec 27, 2024 | 22.07 | 22.49 | 22.03 | 22.29 | 0.02 | 0.09% | 1,352,204 |
| Dec 26, 2024 | 21.92 | 22.55 | 21.89 | 22.27 | 0.01 | 0.04% | 770,631 |
| Dec 24, 2024 | 22.38 | 22.43 | 21.84 | 22.26 | -0.10 | -0.45% | 469,500 |
| Dec 23, 2024 | 21.65 | 22.59 | 21.65 | 22.36 | 0.77 | 3.57% | 1,375,100 |
| Dec 20, 2024 | 20.88 | 21.83 | 20.80 | 21.59 | 0.52 | 2.47% | 8,763,679 |
| Dec 19, 2024 | 21.21 | 21.52 | 20.68 | 21.07 | 0.03 | 0.14% | 2,048,000 |
| Dec 18, 2024 | 22.31 | 23.13 | 20.83 | 21.04 | -1.03 | -4.67% | 1,927,547 |
| Dec 17, 2024 | 22.25 | 22.88 | 21.77 | 22.07 | -0.31 | -1.39% | 1,755,104 |
| Dec 16, 2024 | 22.00 | 22.71 | 21.64 | 22.38 | 0.38 | 1.73% | 1,985,918 |