Allegro MicroSystems Inc.
22.89
-0.15 (-0.65%)
At close: Jan 14, 2025, 3:59 PM
22.91
0.11%
After-hours Jan 14, 2025, 04:00 PM EST

ALGM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 23.45 23.46 22.75 22.91 -0.13 -0.56% 1,497,813
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
Dec 13, 2024 21.75 22.44 21.27 22.00 0.36 1.66% 1,912,600
Dec 12, 2024 21.65 21.92 21.48 21.64 -0.32 -1.46% 1,128,300
Dec 11, 2024 21.29 22.11 20.85 21.96 0.92 4.37% 1,724,600
Dec 10, 2024 21.36 21.36 20.50 21.04 -0.32 -1.50% 2,078,456
Dec 9, 2024 21.21 22.06 21.08 21.36 0.15 0.71% 1,502,627
Dec 6, 2024 21.06 21.55 20.91 21.21 0.38 1.82% 1,287,948
Dec 5, 2024 21.29 21.58 20.70 20.83 -0.42 -1.98% 1,775,902
Dec 4, 2024 22.31 22.31 20.90 21.25 -0.63 -2.88% 2,257,851
Dec 3, 2024 22.21 22.49 21.66 21.88 -0.64 -2.84% 1,715,200
Dec 2, 2024 21.79 22.55 21.71 22.52 0.79 3.64% 1,374,400
Nov 29, 2024 21.64 22.04 21.55 21.73 0.25 1.16% 591,339
Nov 27, 2024 21.62 21.81 20.92 21.48 -0.09 -0.42% 950,049
Nov 26, 2024 22.78 22.96 21.42 21.57 -0.76 -3.40% 2,158,700
Nov 25, 2024 21.82 22.49 21.65 22.33 1.02 4.79% 2,640,700
Nov 22, 2024 21.00 21.52 20.84 21.31 0.56 2.70% 3,153,037
Nov 21, 2024 20.27 21.15 20.00 20.75 0.61 3.03% 6,258,513
Nov 20, 2024 19.64 20.17 19.48 20.14 0.65 3.34% 2,167,579
Nov 19, 2024 19.10 19.58 19.05 19.49 0.25 1.30% 1,734,725
Nov 18, 2024 19.02 19.38 18.80 19.24 0.17 0.89% 1,987,412
Nov 15, 2024 19.54 19.69 18.59 19.07 -0.76 -3.83% 2,267,148
Nov 14, 2024 20.12 20.29 19.77 19.83 -0.20 -1.00% 2,150,000
Nov 13, 2024 20.26 20.68 19.99 20.03 -0.49 -2.39% 1,253,425
Nov 12, 2024 20.83 20.96 20.27 20.52 -0.34 -1.63% 1,059,850
Nov 11, 2024 21.54 21.61 20.61 20.86 -0.87 -4.00% 1,339,100
Nov 8, 2024 21.98 22.03 21.61 21.73 -0.43 -1.94% 1,431,919
Nov 7, 2024 22.87 22.94 22.13 22.16 0.15 0.68% 1,222,770
Nov 6, 2024 21.44 22.31 21.35 22.01 1.37 6.64% 1,513,911
Nov 5, 2024 20.12 20.71 19.71 20.64 0.36 1.78% 1,704,021
Nov 4, 2024 21.00 21.18 20.28 20.28 -0.82 -3.89% 1,733,200
Nov 1, 2024 20.93 21.40 20.43 21.10 0.26 1.25% 2,519,452
Oct 31, 2024 22.46 22.48 20.14 20.84 -1.38 -6.21% 4,230,601

Create Price Alert on ALGM

Your price alert will notify you when the stock price is above 22.89.

Add to Watchlist