Mail

ALGM - Allegro MicroSystems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	40.03	40.21	38.65	39.48	39.48	935,400
Jun 01, 2023	39.50	40.15	39.04	39.49	39.49	1,183,900
May 31, 2023	39.94	40.16	38.54	39.33	39.33	2,389,700
May 30, 2023	41.13	41.48	39.66	40.26	40.26	1,665,100
May 26, 2023	38.15	40.13	37.88	39.73	39.73	1,239,100
May 25, 2023	37.94	38.04	36.60	37.61	37.61	1,901,900
May 24, 2023	36.58	37.04	35.92	36.55	36.55	1,695,200
May 23, 2023	39.24	39.45	37.40	37.56	37.56	1,091,700
May 22, 2023	38.83	39.69	38.75	39.33	39.33	950,500
May 19, 2023	38.83	39.38	38.25	38.96	38.96	1,400,500
May 18, 2023	39.25	40.10	37.69	38.83	38.83	3,361,700
May 17, 2023	38.70	39.41	38.04	38.84	38.84	1,528,000
May 16, 2023	37.97	39.22	37.87	38.14	38.14	1,031,300
May 15, 2023	37.97	38.58	37.32	37.93	37.93	1,733,400
May 12, 2023	39.25	39.36	37.56	38.02	38.02	1,370,300
May 11, 2023	39.21	39.93	36.43	38.51	38.51	4,020,900
May 10, 2023	37.31	37.91	36.91	37.83	37.83	1,896,300
May 09, 2023	37.12	37.15	36.47	36.76	36.76	1,035,500
May 08, 2023	37.34	37.85	36.84	37.63	37.63	1,002,600
May 05, 2023	36.46	37.68	36.13	37.46	37.46	828,400
May 04, 2023	37.40	37.44	36.23	36.57	36.57	1,779,500
May 03, 2023	37.45	38.04	37.07	37.54	37.54	889,900
May 02, 2023	36.75	37.63	36.62	37.53	37.53	1,609,000
May 01, 2023	35.84	36.82	35.71	36.69	36.69	1,700,600
Apr 28, 2023	35.12	35.91	34.19	35.77	35.77	2,753,700
Apr 27, 2023	38.02	38.43	35.05	35.56	35.56	5,473,400
Apr 26, 2023	38.96	39.27	38.22	38.44	38.44	2,094,200
Apr 25, 2023	41.20	41.20	38.51	38.79	38.79	3,569,200
Apr 24, 2023	41.50	42.06	40.91	41.13	41.13	1,691,400
Apr 21, 2023	41.51	42.11	41.33	41.66	41.66	1,619,000
Apr 20, 2023	42.54	42.60	40.89	41.87	41.87	2,755,600
Apr 19, 2023	43.91	44.08	43.37	43.64	43.64	1,005,300
Apr 18, 2023	43.91	44.40	43.27	44.34	44.34	1,126,900
Apr 17, 2023	44.62	45.26	42.55	43.36	43.36	1,921,000
Apr 14, 2023	44.73	45.99	44.42	45.04	45.04	813,800
Apr 13, 2023	44.97	45.24	44.58	44.82	44.82	882,700
Apr 12, 2023	45.65	45.90	44.55	44.82	44.82	847,100
Apr 11, 2023	46.52	46.61	45.27	45.36	45.36	797,600
Apr 10, 2023	44.65	46.24	44.50	46.20	46.20	936,400
Apr 06, 2023	45.00	45.56	44.35	45.06	45.06	1,026,600
Apr 05, 2023	45.64	46.13	44.75	45.61	45.61	1,325,900
Apr 04, 2023	48.21	48.21	45.91	46.24	46.24	1,210,000
Apr 03, 2023	48.25	48.72	46.86	47.86	47.86	1,196,600
Mar 31, 2023	47.35	48.15	47.28	47.99	47.99	969,700
Mar 30, 2023	47.17	48.25	46.98	47.38	47.38	893,000
Mar 29, 2023	45.71	47.00	45.65	46.66	46.66	797,600
Mar 28, 2023	45.80	46.18	44.36	45.08	45.08	1,269,200
Mar 27, 2023	46.74	47.38	45.93	46.12	46.12	1,157,000
Mar 24, 2023	46.89	47.32	45.51	46.34	46.34	1,494,400
Mar 23, 2023	46.58	48.30	46.26	47.37	47.37	2,007,100
Mar 22, 2023	46.78	47.23	45.76	45.76	45.76	1,116,500
Mar 21, 2023	47.47	47.68	45.55	46.55	46.55	1,573,400
Mar 20, 2023	45.51	46.79	45.18	46.56	46.56	1,627,000
Mar 17, 2023	46.01	46.46	44.93	45.10	45.10	2,755,100
Mar 16, 2023	44.08	46.31	43.96	46.03	46.03	1,656,600
Mar 15, 2023	44.60	45.45	43.64	44.47	44.47	1,560,500
Mar 14, 2023	44.39	45.72	44.12	45.16	45.16	1,690,000
Mar 13, 2023	43.00	44.26	41.30	43.29	43.29	2,277,300
Mar 10, 2023	45.49	45.56	43.62	44.06	44.06	1,510,800
Mar 09, 2023	46.64	47.67	44.97	45.22	45.22	2,051,700
Mar 08, 2023	45.49	46.29	45.34	46.03	46.03	1,183,000
Mar 07, 2023	45.15	45.80	44.69	45.25	45.25	1,381,800
Mar 06, 2023	45.78	46.90	45.18	45.35	45.35	1,645,300
Mar 03, 2023	44.33	45.67	43.96	45.40	45.40	1,467,700
Mar 02, 2023	42.88	44.49	42.18	44.18	44.18	1,212,700
Mar 01, 2023	43.97	44.78	43.64	43.77	43.77	1,044,400
Feb 28, 2023	42.93	44.61	42.93	43.68	43.68	1,353,800
Feb 27, 2023	43.89	44.00	42.86	42.93	42.93	1,272,100
Feb 24, 2023	42.90	43.54	42.70	43.23	43.23	885,000
Feb 23, 2023	44.83	45.08	42.82	43.79	43.79	1,664,500
Feb 22, 2023	42.81	43.59	42.62	43.04	43.04	974,900
Feb 21, 2023	43.70	44.58	42.70	42.88	42.88	1,602,200
Feb 17, 2023	44.77	45.10	43.87	44.50	44.50	1,478,100
Feb 16, 2023	45.15	45.25	44.49	45.03	45.03	1,465,300
Feb 15, 2023	44.05	45.99	43.56	45.92	45.92	1,870,000
Feb 14, 2023	43.30	44.98	42.91	44.63	44.63	1,566,400
Feb 13, 2023	43.10	44.15	42.65	43.68	43.68	1,555,400
Feb 10, 2023	42.23	43.19	42.03	42.73	42.73	1,226,900
Feb 09, 2023	43.48	44.10	42.53	42.70	42.70	1,212,400
Feb 08, 2023	42.58	43.05	42.23	42.54	42.54	1,016,300
Feb 07, 2023	41.34	42.96	40.95	42.84	42.84	1,994,400
Feb 06, 2023	40.85	41.98	40.30	41.22	41.22	1,854,500
Feb 03, 2023	40.16	41.94	40.11	41.56	41.56	1,908,100
Feb 02, 2023	39.00	41.59	38.70	41.10	41.10	5,669,000
Feb 01, 2023	38.40	39.97	38.05	39.68	39.68	3,375,600
Jan 31, 2023	36.88	38.56	34.00	38.17	38.17	6,316,500
Jan 30, 2023	34.95	35.42	34.18	34.43	34.43	1,508,100
Jan 27, 2023	35.43	35.85	34.78	35.39	35.39	1,796,000
Jan 26, 2023	33.56	35.45	32.94	35.43	35.43	2,405,900
Jan 25, 2023	32.88	33.48	32.60	33.29	33.29	673,100
Jan 24, 2023	33.24	33.66	33.03	33.35	33.35	616,900
Jan 23, 2023	32.81	33.86	32.52	33.44	33.44	1,063,200
Jan 20, 2023	32.06	32.73	31.87	32.45	32.45	1,221,600
Jan 19, 2023	33.12	33.39	31.29	31.43	31.43	1,526,300
Jan 18, 2023	34.20	34.24	33.00	33.54	33.54	1,609,200
Jan 17, 2023	33.74	34.56	33.51	33.91	33.91	1,160,400
Jan 13, 2023	32.91	33.76	32.77	33.74	33.74	1,046,800
Jan 12, 2023	33.07	33.88	32.70	33.54	33.54	1,207,500
Jan 11, 2023	31.72	32.77	31.56	32.71	32.71	841,600
Jan 10, 2023	31.17	31.87	30.77	31.87	31.87	841,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...