Allegro MicroSystems, Inc.ALGMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $36.20 | $38.29 | $36.02 | $37.43 | 2.66M |
| 1/30/2026 | $37.14 | $38.65 | $36.24 | $36.91 | 5.45M |
| 1/29/2026 | $36.96 | $39.89 | $34.55 | $37.98 | 10.06M |
| 1/28/2026 | $33.68 | $35.39 | $33.49 | $34.55 | 4.80M |
| 1/27/2026 | $32.63 | $32.99 | $32.26 | $32.66 | 2.30M |
| 1/26/2026 | $32.99 | $32.99 | $31.86 | $32.49 | 1.93M |
| 1/23/2026 | $33.71 | $33.77 | $32.37 | $32.99 | 1.69M |
| 1/22/2026 | $34.55 | $34.74 | $32.97 | $33.81 | 2.10M |
| 1/21/2026 | $33.56 | $34.44 | $33.17 | $33.99 | 2.15M |
| 1/20/2026 | $32.30 | $33.47 | $32.01 | $32.97 | 3.02M |
| 1/16/2026 | $33.04 | $34.29 | $32.94 | $33.35 | 2.60M |
| 1/15/2026 | $32.98 | $33.48 | $32.25 | $32.69 | 4.19M |
| 1/14/2026 | $30.55 | $32.98 | $30.55 | $32.25 | 3.44M |
| 1/13/2026 | $30.55 | $31.12 | $30.32 | $30.78 | 1.39M |
| 1/12/2026 | $30.94 | $30.94 | $29.82 | $30.17 | 1.35M |
| 1/9/2026 | $31.59 | $31.59 | $30.89 | $31.29 | 1.12M |
| 1/8/2026 | $30.59 | $31.50 | $29.73 | $31.30 | 1.59M |
| 1/7/2026 | $30.93 | $31.13 | $29.68 | $30.64 | 1.82M |
| 1/6/2026 | $28.73 | $32.38 | $28.73 | $31.53 | 4.07M |
| 1/5/2026 | $27.63 | $30.29 | $27.60 | $28.45 | 2.41M |
| 1/2/2026 | $27.00 | $27.36 | $26.18 | $26.91 | 2.15M |
| 12/31/2025 | $26.98 | $26.98 | $26.24 | $26.38 | 927,400 |
| 12/30/2025 | $26.59 | $27.01 | $26.55 | $26.83 | 1.06M |
| 12/29/2025 | $26.63 | $26.85 | $26.32 | $26.53 | 854,100 |
| 12/26/2025 | $27.07 | $27.07 | $26.59 | $26.87 | 658,862 |
| 12/24/2025 | $27.39 | $27.39 | $26.51 | $26.95 | 1.05M |
| 12/23/2025 | $26.52 | $27.57 | $26.49 | $27.45 | 1.35M |
| 12/22/2025 | $27.09 | $27.34 | $26.68 | $26.75 | 1.66M |
| 12/19/2025 | $26.45 | $26.99 | $26.25 | $26.70 | 3.85M |
| 12/18/2025 | $26.10 | $26.95 | $26.00 | $26.42 | 3.49M |
| 12/17/2025 | $26.40 | $26.55 | $25.32 | $25.48 | 2.66M |
| 12/16/2025 | $26.71 | $26.95 | $25.74 | $26.24 | 2.02M |
| 12/15/2025 | $27.18 | $27.55 | $26.64 | $26.72 | 5.38M |
| 12/12/2025 | $28.43 | $28.93 | $27.04 | $27.11 | 2.27M |
| 12/11/2025 | $29.17 | $29.17 | $27.95 | $28.48 | 2.06M |
| 12/10/2025 | $28.83 | $30.26 | $28.73 | $29.27 | 1.66M |
| 12/9/2025 | $28.54 | $29.28 | $28.50 | $28.96 | 997,311 |
| 12/8/2025 | $29.33 | $29.35 | $28.61 | $28.75 | 1.18M |
| 12/5/2025 | $29.13 | $29.54 | $29.10 | $29.22 | 1.64M |
| 12/4/2025 | $28.74 | $28.94 | $28.27 | $28.82 | 1.60M |
| 12/3/2025 | $26.72 | $29.04 | $26.52 | $28.90 | 2.10M |
| 12/2/2025 | $26.14 | $26.89 | $26.00 | $26.52 | 1.58M |
| 12/1/2025 | $26.20 | $26.66 | $25.93 | $25.97 | 1.38M |
| 11/28/2025 | $26.07 | $26.76 | $25.96 | $26.69 | 574,600 |
| 11/26/2025 | $25.86 | $26.39 | $25.74 | $25.82 | 1.37M |
| 11/25/2025 | $24.61 | $25.77 | $24.37 | $25.74 | 1.41M |
| 11/24/2025 | $24.16 | $24.90 | $23.93 | $24.83 | 1.35M |
| 11/21/2025 | $22.83 | $24.19 | $22.41 | $24.08 | 1.71M |
| 11/20/2025 | $23.75 | $24.14 | $22.65 | $22.80 | 2.03M |
| 11/19/2025 | $23.32 | $23.75 | $23.00 | $23.23 | 1.26M |
| 11/18/2025 | $23.32 | $23.69 | $22.97 | $23.21 | 1.45M |
| 11/17/2025 | $24.79 | $24.79 | $23.42 | $23.60 | 1.70M |
| 11/14/2025 | $24.56 | $25.22 | $24.35 | $24.71 | 1.85M |
| 11/13/2025 | $26.19 | $26.44 | $24.80 | $25.29 | 2.23M |
| 11/12/2025 | $26.98 | $27.36 | $26.28 | $26.47 | 2.29M |
| 11/11/2025 | $27.43 | $27.43 | $26.09 | $26.61 | 2.30M |
| 11/10/2025 | $27.66 | $27.89 | $26.92 | $27.60 | 1.55M |
| 11/7/2025 | $26.52 | $27.05 | $26.12 | $26.98 | 1.54M |
| 11/6/2025 | $27.45 | $27.90 | $26.86 | $27.21 | 1.71M |
| 11/5/2025 | $27.42 | $28.36 | $27.27 | $27.43 | 1.79M |
| 11/4/2025 | $28.16 | $28.74 | $27.28 | $27.44 | 2.10M |