Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Allegro MicroSystems, Inc. (ALGM)

Compare
25.91
-0.27
(-1.03%)
At close: 4:00:01 PM EDT
25.11
-0.80
(-3.09%)
After hours: 5:31:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202525.6626.5025.5825.9125.912,990,271
Apr 1, 202524.8626.3724.8126.1826.183,522,500
Mar 31, 202524.4525.4523.2125.1325.135,450,600
Mar 28, 202525.0225.6724.0224.8624.863,039,200
Mar 27, 202526.3326.5025.4425.5325.532,216,000
Mar 26, 202526.8627.1726.4726.8526.851,879,300
Mar 25, 202527.3327.7727.0027.1427.141,746,300
Mar 24, 202527.2027.7826.9727.1927.191,776,800
Mar 21, 202526.1627.2226.1126.5726.573,312,200
Mar 20, 202526.7927.4126.6026.8426.841,999,900
Mar 19, 202526.8127.9426.6727.4127.412,034,100
Mar 18, 202526.4726.9225.8826.9026.902,514,500
Mar 17, 202526.5327.1326.1026.9426.942,135,300
Mar 14, 202526.9527.6026.3426.7826.783,736,100
Mar 13, 202525.1227.2724.8326.2426.243,772,700
Mar 12, 202526.2726.6324.9324.9424.942,958,700
Mar 11, 202525.4326.5024.3925.4725.473,349,500
Mar 10, 202527.0927.3825.3825.4125.415,221,300
Mar 7, 202528.2128.6626.5927.7127.717,678,100
Mar 6, 202528.6429.4527.8528.3128.319,629,600
Mar 5, 202525.3126.8425.2426.7826.783,744,700
Mar 4, 202525.1325.7824.0825.0425.045,934,200
Mar 3, 202526.7527.3124.8025.6225.6211,111,700
Feb 28, 202521.7123.0021.1622.3022.304,121,600
Feb 27, 202523.5523.7121.6621.7721.772,133,200
Feb 26, 202523.7023.8422.5923.2523.252,389,400
Feb 25, 202524.8425.2023.4723.4923.493,285,500
Feb 24, 202526.2126.3523.9825.0125.014,461,700
Feb 21, 202527.8728.1726.3726.6126.611,776,300
Feb 20, 202527.8828.1727.2927.6127.612,497,300
Feb 19, 202526.9128.0826.8327.7027.703,219,000
Feb 18, 202525.8827.1225.6226.7826.784,419,300
Feb 14, 202524.6026.2524.4625.7425.743,597,900
Feb 13, 202524.4525.1024.3524.5724.571,765,800
Feb 12, 202524.1124.7523.8424.4324.432,152,400
Feb 11, 202522.9924.5922.9924.4924.492,009,400
Feb 10, 202524.4524.4523.0023.3723.372,428,500
Feb 7, 202525.2325.2323.8724.2824.283,077,500
Feb 6, 202524.5325.5524.3425.0125.012,226,600
Feb 5, 202523.8425.1423.4024.6124.612,474,500
Feb 4, 202523.0023.9722.8923.9423.942,007,400
Feb 3, 202522.7023.0522.1622.9622.963,360,600
Jan 31, 202524.4125.1723.8124.0924.094,541,000
Jan 30, 202522.1524.3721.5024.0024.006,014,900
Jan 29, 202522.6523.0722.4722.8522.852,605,600
Jan 28, 202523.2123.4522.0322.1922.192,660,300
Jan 27, 202524.0024.3622.9123.2323.232,462,900
Jan 24, 202524.7324.9124.2024.3524.352,333,700
Jan 23, 202524.5725.1024.1624.9424.943,475,600
Jan 22, 202525.0025.4724.9525.0225.021,832,100
Jan 21, 202525.0025.3424.5925.0025.002,227,200
Jan 17, 202524.3424.8624.0224.8424.842,147,500
Jan 16, 202523.5924.3023.2123.7123.712,077,300
Jan 15, 202523.5123.8723.3223.4023.401,550,900
Jan 14, 202523.4523.4622.7522.9122.911,588,600
Jan 13, 202522.5323.1922.3023.0423.041,543,400
Jan 10, 202523.3323.5422.4522.9622.961,655,800
Jan 8, 202524.0624.0622.9223.6823.682,032,100
Jan 7, 202524.9925.6124.3024.3824.382,643,500
Jan 6, 202524.2324.8624.1524.7624.762,754,700
Jan 3, 202522.9823.9522.6323.7023.702,604,100
Jan 2, 202522.1022.9921.8822.8122.812,192,400
Dec 31, 202421.6922.3221.6321.8621.861,908,300
Dec 30, 202421.8021.9420.9021.5821.581,509,400
Dec 27, 202422.0722.4922.0322.2922.291,352,200
Dec 26, 202421.9222.5521.8922.2722.27770,600
Dec 24, 202422.3822.4321.8322.2622.26469,500
Dec 23, 202421.6522.5921.6522.3622.361,375,100
Dec 20, 202420.8821.8320.8021.5921.598,763,600
Dec 19, 202421.2121.5220.6821.0721.072,048,000
Dec 18, 202422.3123.1320.8321.0421.041,927,500
Dec 17, 202422.2522.8821.7722.0722.071,755,100
Dec 16, 202422.0022.7121.6422.3822.381,985,900
Dec 13, 202421.7522.4421.2722.0022.001,912,600
Dec 12, 202421.6521.9221.4821.6421.641,128,300
Dec 11, 202421.2922.1120.8521.9621.961,724,600
Dec 10, 202421.3621.3620.5021.0421.042,078,400
Dec 9, 202421.2122.0621.0821.3621.361,502,600
Dec 6, 202421.0621.5520.9121.2121.211,287,900
Dec 5, 202421.2921.5820.7020.8320.831,775,900
Dec 4, 202422.3122.3120.9021.2521.252,257,700
Dec 3, 202422.2122.4921.6621.8821.881,715,200
Dec 2, 202421.7922.5521.7122.5222.521,374,400
Nov 29, 202421.6422.0421.5521.7321.73591,300
Nov 27, 202421.6121.8120.9221.4821.48950,000
Nov 26, 202422.7822.9621.4221.5721.572,158,700
Nov 25, 202421.8222.4921.6522.3322.332,640,700
Nov 22, 202421.0021.5220.8421.3121.313,153,000
Nov 21, 202420.2721.1520.0020.7520.756,258,500
Nov 20, 202419.6420.1719.4820.1420.142,167,500
Nov 19, 202419.0919.5819.0519.4919.491,734,700
Nov 18, 202419.0219.3818.8019.2419.241,987,300
Nov 15, 202419.5419.6918.5919.0719.072,267,100
Nov 14, 202420.1220.2919.7719.8319.832,150,000
Nov 13, 202420.2620.6819.9920.0320.031,253,400
Nov 12, 202420.8320.9620.2620.5220.521,059,800
Nov 11, 202421.5421.6120.6020.8620.861,339,100
Nov 8, 202421.9822.0221.6021.7321.731,431,900
Nov 7, 202422.8722.9422.1322.1622.161,222,700
Nov 6, 202421.4422.3121.3422.0122.011,513,900
Nov 5, 202420.1220.7119.7120.6420.641,704,000
Nov 4, 202421.0021.1820.2820.2820.281,733,200
Nov 1, 202420.9321.4020.4321.1021.102,519,400
Oct 31, 202422.4622.4820.1420.8420.844,230,500
Oct 30, 202423.2123.6122.1222.2222.222,735,300
Oct 29, 202423.5724.1423.3823.8223.822,155,000
Oct 28, 202423.0023.6122.7223.5523.551,668,000
Oct 25, 202421.8523.2321.8023.0423.042,894,100
Oct 24, 202421.0721.5920.8221.5821.581,782,100
Oct 23, 202420.5421.0620.2520.8120.811,995,800
Oct 22, 202419.9320.2919.8020.1920.191,067,600
Oct 21, 202420.6520.6519.7119.9719.972,085,000
Oct 18, 202420.7721.0020.4420.7120.711,000,200
Oct 17, 202420.8821.2020.3420.6220.621,139,500
Oct 16, 202420.8820.8820.2720.5120.511,290,300
Oct 15, 202421.4621.7820.3820.4620.461,093,600
Oct 14, 202421.3421.7220.9221.5921.591,113,300
Oct 11, 202420.1421.4220.0821.2521.251,377,600
Oct 10, 202420.3620.6419.8220.5420.541,804,700
Oct 9, 202420.7520.9220.2720.8120.812,221,500
Oct 8, 202420.7920.9920.4120.7720.771,607,100
Oct 7, 202421.2821.4620.8021.0521.052,253,400
Oct 4, 202421.7121.7321.0321.4521.452,419,100
Oct 3, 202421.5521.6120.8921.0921.092,038,000
Oct 2, 202422.2122.2821.6721.7021.702,430,500
Oct 1, 202423.3123.3121.6222.0422.041,701,800
Sep 30, 202423.9824.2623.0123.3023.302,403,600
Sep 27, 202424.3724.7524.1224.3124.311,521,500
Sep 26, 202423.6824.0923.1323.9723.971,356,500
Sep 25, 202422.7923.0622.5122.7522.751,596,900
Sep 24, 202422.4323.0922.2123.0423.042,021,800
Sep 23, 202422.7222.8121.7522.0822.082,484,900
Sep 20, 202423.4823.4822.5122.6922.6919,368,900
Sep 19, 202424.1424.2923.6323.7923.792,740,700
Sep 18, 202423.2024.3822.8923.1823.182,902,600
Sep 17, 202423.0923.3322.5422.9622.961,854,600
Sep 16, 202422.0422.7921.8722.6822.682,313,000
Sep 13, 202421.3122.6021.3122.4422.442,280,500
Sep 12, 202421.7021.8421.0821.1321.131,762,500
Sep 11, 202421.7921.8720.9521.8221.823,965,600
Sep 10, 202422.1122.1121.0921.6221.622,491,800
Sep 9, 202421.7822.9721.6522.1722.173,092,100
Sep 6, 202422.4622.5021.2421.2721.271,653,300
Sep 5, 202422.4523.2322.0522.6622.662,010,400
Sep 4, 202422.9023.2322.5222.6722.671,462,900
Sep 3, 202424.3224.5823.1523.1923.192,175,700
Aug 30, 202425.0025.1424.3024.5324.531,432,500
Aug 29, 202424.4825.2024.2424.4224.421,089,100
Aug 28, 202424.4424.8623.6524.0424.042,212,500
Aug 27, 202424.2024.9423.9324.5924.591,937,800
Aug 26, 202424.9925.1424.4224.4624.461,103,100
Aug 23, 202424.7725.5024.7224.9924.991,124,100
Aug 22, 202425.4225.4324.2324.3024.301,338,100
Aug 21, 202425.4425.7224.7425.2425.241,540,600
Aug 20, 202425.2525.3024.5825.0525.05845,900
Aug 19, 202425.0225.4724.7625.4025.401,139,900
Aug 16, 202424.9625.3124.6324.9624.961,558,000
Aug 15, 202424.3925.7624.1825.1225.122,623,100
Aug 14, 202423.5523.8923.0223.6623.661,783,400
Aug 13, 202423.0523.3722.6223.2823.281,723,800
Aug 12, 202423.0523.0522.4122.6622.661,552,300
Aug 9, 202422.6523.0522.1722.8222.822,221,700
Aug 8, 202421.0422.9820.8722.9422.942,882,100
Aug 7, 202421.9722.1720.4220.4820.481,921,600
Aug 6, 202421.5621.7320.8821.3021.301,828,000
Aug 5, 202421.8522.4721.2021.4021.402,292,400
Aug 2, 202423.2624.0622.4822.7922.794,494,100
Aug 1, 202425.5026.2323.0824.1724.175,246,900
Jul 31, 202422.9024.3522.7024.0424.043,986,200
Jul 30, 202423.7023.8022.3122.4322.432,290,600
Jul 29, 202424.4224.6023.6723.7523.754,143,200
Jul 26, 202424.7724.8223.9924.1524.158,853,600
Jul 25, 202424.1925.1324.0624.3124.3114,986,900
Jul 24, 202425.7926.1724.0724.7024.705,060,500
Jul 23, 202427.8828.3427.6627.6627.661,628,300
Jul 22, 202429.6229.7528.6728.8928.891,797,300
Jul 19, 202430.6830.7828.7728.7928.791,343,400
Jul 18, 202432.2132.6030.5030.8630.861,066,800
Jul 17, 202432.5332.7531.6031.7831.781,038,000
Jul 16, 202431.9833.2631.3233.1533.153,021,900
Jul 15, 202431.4332.0731.2131.7231.721,011,000
Jul 12, 202431.6532.2731.3731.4331.431,027,200
Jul 11, 202432.5532.5531.1131.3231.32983,000
Jul 10, 202431.4032.0831.2032.0332.03943,600
Jul 9, 202431.4331.5330.3131.0931.09730,200
Jul 8, 202431.0031.6530.9331.4031.40866,500
Jul 5, 202430.8830.9930.4130.7430.74855,100
Jul 3, 202429.9530.9129.6330.6230.621,271,500
Jul 2, 202427.9829.5827.9729.5329.531,245,000
Jul 1, 202428.2528.3027.6327.9327.93843,100
Jun 28, 202428.4528.8328.0628.2428.243,623,000
Jun 27, 202428.4528.4527.9228.1928.19859,000
Jun 26, 202427.6828.8027.6028.4628.461,587,700
Jun 25, 202427.2627.9326.9227.8127.811,204,600
Jun 24, 202427.5328.0827.2427.2527.251,112,500
Jun 21, 202427.7828.1227.4127.6727.672,443,200
Jun 20, 202428.1229.0227.8127.8827.881,907,600
Jun 18, 202428.3428.5328.1128.2728.271,350,100
Jun 17, 202428.0228.2927.5828.2128.211,104,200
Jun 14, 202428.5828.9127.8928.0228.021,665,500
Jun 13, 202429.4729.7628.7729.1229.121,137,800
Jun 12, 202429.4530.3729.3929.5929.591,812,800
Jun 11, 202429.3029.6828.4128.9928.992,745,400
Jun 10, 202428.9530.2528.8430.0430.04717,600
Jun 7, 202429.1529.5128.9129.3929.39989,100
Jun 6, 202429.5129.5529.0729.4529.45582,100
Jun 5, 202429.5329.6329.1429.5229.52716,500
Jun 4, 202429.2329.2628.6628.9728.971,116,800
Jun 3, 202429.9130.1128.7229.2729.271,349,700
May 31, 202429.7930.2628.8630.1430.141,452,300
May 30, 202429.9130.3829.6829.7729.77664,500
May 29, 202430.1430.4029.4929.8629.86864,500
May 28, 202431.0031.8230.6330.7930.791,074,500
May 24, 202430.4730.9030.2730.6130.61577,400
May 23, 202430.8031.0029.8430.0930.091,542,900
May 22, 202429.0230.6728.9830.2430.241,397,700
May 21, 202429.6129.6628.5628.7728.771,194,300
May 20, 202429.6530.4229.4830.0530.051,312,600
May 17, 202429.9029.9029.1029.6529.651,001,100
May 16, 202429.9030.4829.6529.7529.751,361,900
May 15, 202429.0029.9228.9029.9029.901,589,500
May 14, 202427.5328.5927.4428.5428.541,246,700
May 13, 202427.1127.9826.7427.2727.271,679,000
May 10, 202427.5527.8226.4126.7626.762,747,000
May 9, 202425.0028.0623.6427.6727.677,510,500
May 8, 202429.8430.1029.1029.3629.361,097,400
May 7, 202430.2030.7330.2030.2930.29849,400
May 6, 202430.1830.3329.7730.0930.09701,600
May 3, 202430.4530.6529.7229.9729.97702,900
May 2, 202429.4829.6728.6429.6029.601,201,100
May 1, 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 9, 202427.1527.9727.0227.9627.961,902,100
Apr 8, 202426.5527.0426.4726.6526.65809,900
Apr 5, 202425.9826.4425.9826.3626.361,215,700
Apr 4, 202426.0226.6625.8626.1526.151,827,600
Apr 3, 202425.6926.0925.4525.7425.741,211,300

Related Tickers

LSCC Lattice Semiconductor Corporation
51.22
-3.21%
 
MPWR Monolithic Power Systems, Inc.
590.65
+1.58%
 
ON ON Semiconductor Corporation
40.76
+1.39%
 
GFS GlobalFoundries Inc.
37.18
+3.34%
 
MTSI MACOM Technology Solutions Holdings, Inc.
103.78
+2.42%
 
RMBS Rambus Inc.
52.68
+0.75%
 
SITM SiTime Corporation
158.26
+2.39%
 
QRVO Qorvo, Inc.
72.64
+0.57%
 
NVTS Navitas Semiconductor Corporation
1.9100
-4.50%
 
MCHP Microchip Technology Incorporated
48.93
+0.89%