Singapore markets close in 46 minutes

Allegro MicroSystems, Inc. (ALGM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.18+0.18 (+0.67%)
At close: 04:00PM EDT
26.96 -0.22 (-0.81%)
After hours: 07:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202427.0227.5827.0127.1827.181,187,100
16 Apr 202426.5127.2626.2027.0027.001,308,800
15 Apr 202427.0527.2426.2326.2626.26839,300
12 Apr 202427.7727.8626.6926.8426.841,228,100
11 Apr 202427.3828.2127.1628.2028.201,213,800
10 Apr 202427.1627.3626.8927.0327.031,061,300
09 Apr 202427.1527.9727.0227.9627.961,902,100
08 Apr 202426.5527.0426.4726.6526.65809,900
05 Apr 202425.9826.4425.9826.3626.361,215,700
04 Apr 202426.0226.6625.8626.1526.151,827,600
03 Apr 202425.6926.0925.4525.7425.741,211,300
02 Apr 202426.4126.4125.6825.6825.681,193,300
01 Apr 202427.3227.6426.7426.8526.851,247,200
28 Mar 202426.8727.2226.8626.9626.961,656,900
27 Mar 202426.4526.9826.2526.8026.801,346,300
26 Mar 202426.7526.7926.2026.2626.261,257,000
25 Mar 202426.4526.9126.4526.5426.54974,700
22 Mar 202427.4227.6126.7826.8126.811,040,400
21 Mar 202428.3328.5527.6627.7327.731,392,300
20 Mar 202427.2327.9926.7827.7727.771,049,200
19 Mar 202427.3427.5426.9627.2227.221,289,000
18 Mar 202427.7628.3227.7027.7827.781,372,400
15 Mar 202427.8328.0327.3827.5027.502,838,900
14 Mar 202429.4229.4528.0928.4328.431,607,600
13 Mar 202429.8930.2829.5629.6229.621,193,600
12 Mar 202431.1131.1429.8030.2530.251,658,700
11 Mar 202430.8631.5630.7830.9730.971,404,300
08 Mar 202431.6232.1831.0031.1831.182,018,200
07 Mar 202430.8731.8330.6731.2931.292,254,000
06 Mar 202430.0731.4229.7930.5630.561,590,300
05 Mar 202430.6830.9429.1129.4229.421,571,300
04 Mar 202432.4532.4530.4731.0831.083,290,900
01 Mar 202431.5532.6331.5532.4832.482,134,700
29 Feb 202431.2531.5630.6731.4931.491,608,800
28 Feb 202430.4730.9530.2830.7930.791,386,200
27 Feb 202431.4831.6830.9430.9430.942,718,100
26 Feb 202430.9631.9030.8331.7231.721,280,700
23 Feb 202431.0731.0730.4730.6830.681,036,500
22 Feb 202431.6931.9431.0531.0931.091,307,000
21 Feb 202430.4631.1030.0031.0531.051,471,500
20 Feb 202430.7230.9130.1230.7930.791,437,000
16 Feb 202431.3632.4930.7831.1531.151,795,800
15 Feb 202431.2131.8530.6331.2531.253,481,400
14 Feb 202430.8531.2830.5131.2331.232,460,100
13 Feb 202430.3930.9530.0930.3430.341,862,900
12 Feb 202431.5532.2131.5531.6431.641,511,300
09 Feb 202431.1232.0430.9031.5331.531,319,800
08 Feb 202429.8931.0729.6030.6930.691,342,500
07 Feb 202429.8329.9629.2829.8429.841,398,200
06 Feb 202429.6930.0129.3229.5629.562,378,700
05 Feb 202428.8829.7728.7029.5529.552,973,400
02 Feb 202429.4229.5028.4628.6628.663,504,800
01 Feb 202425.8829.3225.8229.1429.147,211,400
31 Jan 202426.1126.8925.8525.9425.942,097,100
30 Jan 202427.2027.3526.4326.5626.561,319,900
29 Jan 202427.0127.3926.3727.3827.381,228,400
26 Jan 202427.2227.9026.6726.7626.761,795,200
25 Jan 202429.0029.1027.1327.5627.562,066,100
24 Jan 202428.8128.8828.3228.5528.551,995,800
23 Jan 202428.5128.9828.2828.6828.681,534,700
22 Jan 202428.4628.7927.8528.1928.191,494,600
19 Jan 202427.0328.1026.8028.0728.072,036,200
18 Jan 202426.2126.6825.8526.6626.661,739,100
17 Jan 202425.5025.6425.0025.5625.561,213,300
16 Jan 202425.9926.3125.3425.9725.971,090,100
12 Jan 202427.0027.1626.1926.2226.221,234,700
11 Jan 202427.1027.3026.5226.8926.89810,300
10 Jan 202427.1027.1126.3126.9826.981,647,400
09 Jan 202426.7827.4726.6827.0927.091,339,600
08 Jan 202426.9227.6226.7227.2927.291,083,200
05 Jan 202427.2027.5626.5026.8126.811,804,700
04 Jan 202427.7527.7625.8627.1727.173,017,500
03 Jan 202428.8529.2328.3629.0129.011,648,800
02 Jan 202429.9030.1329.1529.5029.501,284,500
29 Dec 202330.7330.8430.2330.2730.27904,000
28 Dec 202331.0931.2130.7930.8430.84504,400
27 Dec 202331.1931.1930.6931.0931.09755,400
26 Dec 202331.0731.4230.6931.2031.20962,700
22 Dec 202330.6531.1530.6330.9030.90888,500
21 Dec 202330.7030.9730.2030.6330.63909,200
20 Dec 202330.6630.7829.7330.0030.001,581,600
19 Dec 202330.8731.0130.4230.8230.82780,500
18 Dec 202331.0931.1330.4730.6930.691,030,100
15 Dec 202331.0531.4230.7631.2131.213,904,600
14 Dec 202329.5430.9329.5430.8530.852,817,200
13 Dec 202327.3629.4427.2829.2829.282,232,500
12 Dec 202327.2027.5426.8627.4127.411,042,100
11 Dec 202326.7727.6126.7527.3627.361,373,200
08 Dec 202326.8127.2326.6526.8426.84742,900
07 Dec 202326.4726.9026.2026.8926.89709,800
06 Dec 202326.9627.2726.2826.3226.32889,100
05 Dec 202327.0427.1726.4926.6026.60871,700
04 Dec 202326.9227.4626.6627.3327.33993,500
01 Dec 202327.1527.6826.8927.2827.281,613,100
30 Nov 202327.8027.8027.1027.2227.22745,200
29 Nov 202327.7928.3827.4627.5527.55901,000
28 Nov 202327.4427.6927.1127.3327.33997,200
27 Nov 202327.5927.8727.2127.5327.53881,800
24 Nov 202328.1228.1527.7327.8327.83426,800
22 Nov 202328.5928.8028.1428.2228.22639,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...