Skip to main content

Allegro MicroSystems, Inc. - Common Stock (NQ:ALGM)

34.19 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.22 34.25 33.08 34.19 2,351,495 +0.01(+0.03%)
Jun 27, 2025 33.69 34.25 33.54 34.18 3,502,106 +0.51(+1.51%)
Jun 26, 2025 33.20 34.30 33.06 33.67 4,284,718 +0.73(+2.23%)
Jun 25, 2025 32.95 32.99 32.13 32.94 2,388,088 +0.38(+1.15%)
Jun 24, 2025 32.57 33.05 32.00 32.56 2,473,529 +0.68(+2.13%)
Jun 23, 2025 30.94 31.91 30.45 31.88 1,347,522 +0.92(+2.97%)
Jun 20, 2025 31.36 31.36 30.23 30.96 1,924,527 -0.11(-0.35%)
Jun 18, 2025 30.78 31.66 30.75 31.07 1,434,607 +0.36(+1.16%)
Jun 17, 2025 30.80 31.41 30.69 30.71 1,958,174 -0.48(-1.52%)
Jun 16, 2025 29.90 31.46 29.69 31.19 2,948,732 +2.54(+8.87%)
Jun 13, 2025 28.92 29.63 28.48 28.65 1,547,320 -1.24(-4.15%)
Jun 12, 2025 29.68 30.13 29.52 29.89 1,067,761 -0.15(-0.50%)
Jun 11, 2025 30.84 30.84 29.75 30.04 1,847,595 -0.46(-1.51%)
Jun 10, 2025 30.00 31.28 29.83 30.50 2,514,700 +0.70(+2.35%)
Jun 09, 2025 29.27 30.04 29.12 29.80 2,057,300 +0.99(+3.44%)
Jun 06, 2025 28.50 29.14 28.28 28.81 1,153,523 +0.86(+3.08%)
Jun 05, 2025 28.11 28.48 27.69 27.95 1,411,357 -0.05(-0.20%)
Jun 04, 2025 27.22 28.18 27.02 28.00 2,086,018 +1.22(+4.57%)
Jun 03, 2025 25.81 27.00 25.68 26.78 2,435,241 +0.94(+3.64%)
Jun 02, 2025 25.42 25.98 25.19 25.84 1,251,113 +0.49(+1.93%)
May 30, 2025 25.43 25.65 24.91 25.35 1,704,201 -0.40(-1.55%)
May 29, 2025 26.78 26.97 25.58 25.75 1,262,099 -0.22(-0.85%)
May 28, 2025 26.31 26.48 25.91 25.97 1,439,638 -0.15(-0.57%)
May 27, 2025 26.26 26.58 25.69 26.12 1,551,885 +0.70(+2.75%)
May 23, 2025 25.14 25.71 24.96 25.42 1,357,808 -0.49(-1.89%)
May 22, 2025 26.42 26.68 25.74 25.91 2,001,871 -0.37(-1.41%)
May 21, 2025 26.88 27.27 26.07 26.28 1,630,997 -0.98(-3.60%)
May 20, 2025 26.98 27.43 26.55 27.26 1,798,941 +0.14(+0.52%)
May 19, 2025 26.68 27.15 26.48 27.12 1,866,250 -0.39(-1.42%)
May 16, 2025 27.07 27.56 26.89 27.51 2,214,867 +0.49(+1.81%)
May 15, 2025 26.71 27.18 26.45 27.02 2,874,373 +0.00(+0.00%)
May 14, 2025 26.34 27.06 26.09 27.02 3,599,346 +0.72(+2.74%)
May 13, 2025 24.74 26.39 24.43 26.30 4,593,879 +1.46(+5.90%)
May 12, 2025 23.97 25.30 23.97 24.84 4,476,838 +2.51(+11.22%)
May 09, 2025 21.50 22.65 21.41 22.33 3,093,531 +1.26(+5.98%)
May 08, 2025 19.86 21.51 19.75 21.07 5,857,992 +2.38(+12.73%)
May 07, 2025 18.85 19.14 18.17 18.69 7,871,603 -0.27(-1.42%)
May 06, 2025 18.45 19.11 18.30 18.96 3,554,630 -0.19(-0.99%)
May 05, 2025 19.31 19.48 19.01 19.15 2,772,163 -0.40(-2.05%)
May 02, 2025 19.12 19.85 19.08 19.55 2,117,200 +0.72(+3.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.