Allegro MicroSystems, Inc. (ALGM)

NASDAQ: ALGM · Real-Time Price · USD

57.89

-2.27 (-3.77%)

At close: Jun 26, 2026, 4:00 PM EDT

57.17

-0.72 (-1.24%)

After-hours: Jun 26, 2026, 7:50 PM EDT

Allegro MicroSystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.34	60.39	56.50	57.89	57.89	-3.77%	12,056,480
Jun 25, 2026	58.41	60.80	55.65	60.16	60.16	8.55%	3,600,832
Jun 24, 2026	55.73	56.79	54.18	55.42	55.42	-0.18%	2,607,300
Jun 23, 2026	56.80	58.46	55.49	55.52	55.52	-9.84%	3,405,473
Jun 22, 2026	61.68	61.68	58.13	61.58	61.58	4.37%	3,462,865
Jun 18, 2026	57.20	59.56	56.29	59.00	59.00	9.30%	4,695,953
Jun 17, 2026	55.44	57.88	53.25	53.98	53.98	1.29%	4,034,709
Jun 16, 2026	54.91	58.13	53.26	53.29	53.29	-3.11%	3,522,275
Jun 15, 2026	52.81	55.45	52.53	55.00	55.00	9.12%	2,630,518
Jun 12, 2026	47.96	50.46	47.47	50.41	50.41	5.10%	1,617,631
Jun 11, 2026	45.88	47.98	45.45	47.96	47.96	7.68%	1,423,869
Jun 10, 2026	45.68	47.05	44.00	44.54	44.54	-4.48%	1,598,717
Jun 9, 2026	49.22	50.00	43.27	46.63	46.63	-3.24%	1,810,000
Jun 8, 2026	47.87	48.24	46.43	48.19	48.19	3.88%	2,068,506
Jun 5, 2026	51.50	51.75	46.10	46.39	46.39	-13.48%	2,128,631
Jun 4, 2026	51.02	54.40	50.00	53.62	53.62	0.96%	2,089,551
Jun 3, 2026	50.33	54.10	49.02	53.11	53.11	5.52%	2,877,480
Jun 2, 2026	48.64	50.74	48.40	50.33	50.33	6.79%	2,338,324
Jun 1, 2026	47.23	47.59	46.01	47.13	47.13	-1.55%	2,141,691
May 29, 2026	51.26	52.80	47.36	47.87	47.87	-6.32%	3,642,414
May 28, 2026	49.57	51.23	47.78	51.10	51.10	4.29%	2,033,374
May 27, 2026	51.59	51.66	48.75	49.00	49.00	-3.47%	1,926,226
May 26, 2026	47.80	51.35	47.15	50.76	50.76	10.47%	2,994,713
May 22, 2026	45.38	46.15	45.11	45.95	45.95	2.80%	1,857,672
May 21, 2026	43.74	45.14	43.60	44.70	44.70	0.83%	1,783,388
May 20, 2026	42.27	44.57	41.25	44.33	44.33	6.43%	2,444,518
May 19, 2026	40.10	41.84	39.57	41.65	41.65	0.73%	1,918,879
May 18, 2026	42.85	43.75	40.67	41.35	41.35	-4.06%	2,353,112
May 15, 2026	43.58	43.79	42.34	43.10	43.10	-4.16%	3,526,125
May 14, 2026	46.06	46.14	44.84	44.97	44.97	-2.18%	1,989,024
May 13, 2026	47.66	47.73	45.44	45.97	45.97	0.22%	2,104,970
May 12, 2026	47.26	47.62	43.38	45.87	45.87	-5.21%	3,507,461
May 11, 2026	48.87	49.02	46.15	48.39	48.39	-1.14%	3,466,848
May 8, 2026	49.17	49.17	47.26	48.95	48.95	2.13%	2,540,502
May 7, 2026	43.90	49.49	42.00	47.93	47.93	-6.70%	5,318,787
May 6, 2026	50.25	51.40	49.54	51.37	51.37	3.40%	3,575,439
May 5, 2026	50.25	50.31	48.73	49.68	49.68	0.40%	2,970,246
May 4, 2026	49.43	50.19	48.74	49.48	49.48	1.02%	2,283,943
May 1, 2026	47.71	49.19	46.82	48.98	48.98	0.99%	2,473,290
Apr 30, 2026	44.64	48.60	44.22	48.50	48.50	10.05%	3,475,146
Apr 29, 2026	42.19	44.41	42.19	44.07	44.07	7.17%	2,696,012
Apr 28, 2026	41.77	42.97	40.97	41.12	41.12	-5.41%	2,405,962
Apr 27, 2026	44.13	44.50	42.28	43.47	43.47	-1.50%	1,794,425
Apr 24, 2026	45.06	45.09	43.65	44.13	44.13	1.19%	1,945,062
Apr 23, 2026	44.07	45.39	43.04	43.61	43.61	3.17%	2,842,852
Apr 22, 2026	42.29	42.60	40.94	42.27	42.27	2.40%	1,742,926
Apr 21, 2026	40.85	42.02	40.84	41.28	41.28	1.55%	1,712,685
Apr 20, 2026	40.05	40.69	39.75	40.65	40.65	1.62%	1,690,977
Apr 17, 2026	39.02	40.61	38.90	40.00	40.00	4.66%	1,568,835
Apr 16, 2026	37.44	38.33	37.20	38.22	38.22	2.60%	1,554,038
Apr 15, 2026	38.38	38.49	37.00	37.25	37.25	-2.67%	1,387,843
Apr 14, 2026	38.54	38.72	37.77	38.27	38.27	0.60%	1,052,904
Apr 13, 2026	36.92	38.63	36.82	38.04	38.04	1.44%	1,581,980
Apr 10, 2026	37.66	38.75	37.44	37.50	37.50	1.30%	1,490,717
Apr 9, 2026	35.80	37.05	35.80	37.02	37.02	3.21%	1,867,269
Apr 8, 2026	36.33	36.75	35.22	35.87	35.87	7.78%	2,886,216
Apr 7, 2026	32.56	33.48	32.56	33.28	33.28	1.43%	1,896,609
Apr 6, 2026	32.66	33.59	32.28	32.81	32.81	0.64%	1,087,936
Apr 2, 2026	31.68	33.83	31.59	32.60	32.60	-2.10%	1,313,613
Apr 1, 2026	32.04	34.01	31.98	33.30	33.30	5.61%	2,279,305
Mar 31, 2026	29.42	31.63	29.25	31.53	31.53	12.45%	1,878,312
Mar 30, 2026	30.50	30.61	27.65	28.04	28.04	-6.91%	2,291,024
Mar 27, 2026	30.76	31.25	30.08	30.12	30.12	-3.55%	1,412,038
Mar 26, 2026	32.85	32.85	30.97	31.23	31.23	-4.29%	1,306,146
Mar 25, 2026	33.11	33.30	32.48	32.63	32.63	0.15%	1,440,271
Mar 24, 2026	31.27	33.35	31.23	32.58	32.58	2.65%	1,680,760
Mar 23, 2026	31.00	31.98	30.67	31.74	31.74	5.98%	1,593,192
Mar 20, 2026	30.88	31.04	29.56	29.95	29.95	-3.11%	2,351,376
Mar 19, 2026	30.45	31.34	29.80	30.91	30.91	-1.94%	2,197,898
Mar 18, 2026	32.14	32.70	31.41	31.52	31.52	-1.68%	2,114,024
Mar 17, 2026	31.43	32.88	31.14	32.06	32.06	2.17%	2,615,795
Mar 16, 2026	31.83	32.11	31.35	31.38	31.38	0.80%	1,421,508
Mar 13, 2026	31.86	32.10	30.59	31.13	31.13	-0.10%	1,156,590
Mar 12, 2026	32.26	32.51	31.09	31.16	31.16	-5.75%	1,383,376
Mar 11, 2026	33.11	33.38	32.72	33.06	33.06	-0.33%	1,112,359
Mar 10, 2026	32.85	34.14	32.63	33.17	33.17	0.91%	1,574,392
Mar 9, 2026	31.82	32.89	30.78	32.87	32.87	2.94%	2,391,678
Mar 6, 2026	31.81	32.83	31.62	31.93	31.93	-2.59%	1,872,689
Mar 5, 2026	33.42	34.57	32.60	32.78	32.78	-3.79%	2,064,487
Mar 4, 2026	35.43	35.43	33.48	34.07	34.07	-1.87%	1,554,511
Mar 3, 2026	34.96	35.53	34.32	34.72	34.72	-5.11%	2,855,040
Mar 2, 2026	35.00	37.04	34.80	36.59	36.59	0.33%	1,422,075
Feb 27, 2026	35.91	36.63	35.35	36.47	36.47	-0.82%	1,726,954
Feb 26, 2026	37.89	38.21	36.01	36.77	36.77	-3.54%	2,197,502
Feb 25, 2026	39.20	39.26	37.92	38.12	38.12	-2.36%	1,994,764
Feb 24, 2026	38.91	39.66	38.66	39.04	39.04	1.46%	1,795,946
Feb 23, 2026	38.79	39.76	38.30	38.48	38.48	-1.16%	2,010,033
Feb 20, 2026	36.06	39.10	36.06	38.93	38.93	7.36%	5,599,448
Feb 19, 2026	37.97	38.31	36.14	36.26	36.26	-6.04%	4,904,426
Feb 18, 2026	39.75	40.25	38.02	38.59	38.59	-7.44%	4,615,345
Feb 17, 2026	41.56	42.22	40.38	41.69	41.69	-1.63%	2,229,429
Feb 13, 2026	43.04	43.52	41.97	42.38	42.38	1.31%	1,564,399
Feb 12, 2026	42.90	43.86	41.63	41.83	41.83	-2.29%	1,952,942
Feb 11, 2026	42.31	43.04	41.80	42.81	42.81	2.88%	2,508,849
Feb 10, 2026	41.99	42.20	40.94	41.61	41.61	-0.90%	2,358,564
Feb 9, 2026	41.69	42.11	40.83	41.99	41.99	1.01%	2,637,578
Feb 6, 2026	39.22	41.79	39.21	41.57	41.57	7.64%	3,748,930
Feb 5, 2026	37.88	38.88	37.42	38.62	38.62	1.10%	2,779,942
Feb 4, 2026	39.33	40.88	37.30	38.20	38.20	-1.77%	3,546,426
Feb 3, 2026	37.73	39.50	37.00	38.89	38.89	3.90%	4,154,118