Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

36.62 +0.83 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 36.16 36.95 35.76 36.62 1,694,962 +0.83(+2.32%)
Jul 17, 2025 35.30 36.36 35.22 35.79 2,276,335 +0.32(+0.90%)
Jul 16, 2025 36.21 36.44 35.17 35.47 3,616,301 -1.00(-2.74%)
Jul 15, 2025 37.22 37.31 36.45 36.47 1,778,819 -0.13(-0.36%)
Jul 14, 2025 36.46 37.17 35.93 36.60 1,775,955 -0.16(-0.44%)
Jul 11, 2025 37.11 37.38 36.60 36.76 2,062,621 -0.75(-2.00%)
Jul 10, 2025 37.63 38.45 37.12 37.51 3,996,801 +0.62(+1.68%)
Jul 09, 2025 36.40 36.97 36.16 36.89 3,144,704 +0.54(+1.49%)
Jul 08, 2025 35.88 36.55 35.51 36.35 2,044,836 +0.95(+2.68%)
Jul 07, 2025 35.38 35.94 35.07 35.40 1,294,626 -0.53(-1.48%)
Jul 03, 2025 35.88 36.08 35.53 35.93 683,700 +0.21(+0.59%)
Jul 02, 2025 34.40 35.95 34.27 35.72 2,654,144 +1.32(+3.84%)
Jul 01, 2025 33.77 34.85 33.63 34.40 2,416,448 +0.21(+0.61%)
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 +1.47(+5.92%)
May 12, 2025 23.97 25.30 23.97 24.83 4,476,838 +2.50(+11.20%)
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.