Allegro Microsystems Inc (NQ: ALGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.87	27.07	27.07	26.96	1,656,935	+0.16(+0.60%)
Mar 27, 2024	26.45	26.98	26.25	26.80	1,345,251	+0.54(+2.06%)
Mar 26, 2024	26.75	26.79	26.20	26.26	1,257,039	-0.28(-1.06%)
Mar 25, 2024	26.45	26.91	26.45	26.54	974,674	-0.27(-1.01%)
Mar 22, 2024	27.42	27.61	26.78	26.81	1,040,657	-0.92(-3.32%)
Mar 21, 2024	28.33	28.55	27.66	27.73	1,392,264	-0.04(-0.14%)
Mar 20, 2024	27.23	27.99	26.78	27.77	1,049,275	+0.55(+2.02%)
Mar 19, 2024	27.34	27.54	26.96	27.22	1,289,002	-0.56(-2.02%)
Mar 18, 2024	27.76	28.32	27.70	27.78	1,372,375	+0.28(+1.02%)
Mar 15, 2024	27.83	28.03	27.38	27.50	2,838,901	-0.93(-3.27%)
Mar 14, 2024	29.42	29.45	28.09	28.43	1,607,665	-1.19(-4.02%)
Mar 13, 2024	29.89	30.28	29.56	29.62	1,193,746	-0.63(-2.08%)
Mar 12, 2024	31.11	31.14	29.80	30.25	1,658,654	-0.72(-2.32%)
Mar 11, 2024	30.86	31.56	30.78	30.97	1,404,348	-0.21(-0.67%)
Mar 08, 2024	31.62	32.18	31.00	31.18	2,018,267	-0.11(-0.35%)
Mar 07, 2024	30.87	31.82	30.66	31.29	2,254,018	+0.73(+2.39%)
Mar 06, 2024	30.07	31.41	29.79	30.56	1,590,045	+1.14(+3.87%)
Mar 05, 2024	30.68	30.94	29.11	29.42	1,893,061	-1.66(-5.34%)
Mar 04, 2024	32.45	32.45	30.47	31.08	3,290,852	-1.40(-4.31%)
Mar 01, 2024	31.55	32.63	31.55	32.48	2,135,056	+0.99(+3.14%)
Feb 29, 2024	31.25	31.56	30.67	31.49	1,608,795	+0.70(+2.27%)
Feb 28, 2024	30.47	30.95	30.28	30.79	1,386,159	-0.15(-0.48%)
Feb 27, 2024	31.48	31.68	30.94	30.94	2,718,069	-0.78(-2.46%)
Feb 26, 2024	30.96	31.90	30.83	31.72	1,280,547	+1.04(+3.39%)
Feb 23, 2024	31.07	31.07	30.47	30.68	1,036,529	-0.41(-1.32%)
Feb 22, 2024	31.69	31.95	31.05	31.09	1,307,043	+0.04(+0.13%)
Feb 21, 2024	30.46	31.11	30.00	31.05	1,471,451	+0.26(+0.84%)
Feb 20, 2024	30.72	30.91	30.12	30.79	1,437,044	-0.36(-1.16%)
Feb 16, 2024	31.36	32.49	30.78	31.15	1,795,866	-0.10(-0.32%)
Feb 15, 2024	31.21	31.85	30.63	31.25	3,830,484	+0.02(+0.06%)
Feb 14, 2024	30.85	31.28	30.51	31.23	2,460,097	+0.89(+2.93%)
Feb 13, 2024	30.39	30.95	30.09	30.34	1,862,878	-1.30(-4.11%)
Feb 12, 2024	31.55	32.21	31.55	31.64	1,511,334	+0.11(+0.35%)
Feb 09, 2024	31.12	32.04	30.90	31.53	1,319,930	+0.84(+2.74%)
Feb 08, 2024	29.89	31.07	29.60	30.69	1,342,478	+0.85(+2.85%)
Feb 07, 2024	29.83	29.96	29.28	29.84	1,398,193	+0.28(+0.95%)
Feb 06, 2024	29.69	30.01	29.32	29.56	2,378,293	+0.01(+0.03%)
Feb 05, 2024	28.88	29.77	28.70	29.55	2,973,405	+0.89(+3.11%)
Feb 02, 2024	29.42	29.50	28.46	28.66	3,505,080	-0.48(-1.65%)
Feb 01, 2024	25.88	29.32	25.82	29.14	7,233,161	+3.20(+12.34%)
Jan 31, 2024	26.11	26.89	25.85	25.94	2,097,058	-0.62(-2.33%)
Jan 30, 2024	27.20	27.35	26.43	26.56	1,319,896	-0.82(-2.99%)
Jan 29, 2024	27.01	27.39	26.37	27.38	1,228,422	+0.62(+2.32%)
Jan 26, 2024	27.22	27.90	26.66	26.76	1,795,161	-0.80(-2.90%)
Jan 25, 2024	29.00	29.10	27.13	27.56	2,066,076	-0.99(-3.47%)
Jan 24, 2024	28.81	28.88	28.32	28.55	1,995,455	-0.13(-0.45%)
Jan 23, 2024	28.51	28.98	28.28	28.68	1,536,576	+0.49(+1.74%)
Jan 22, 2024	28.46	28.79	27.85	28.19	1,494,573	+0.12(+0.43%)
Jan 19, 2024	27.03	28.10	26.80	28.07	2,036,317	+1.41(+5.29%)
Jan 18, 2024	26.21	26.68	25.85	26.66	1,739,074	+1.10(+4.30%)
Jan 17, 2024	25.50	25.64	25.00	25.56	1,213,332	-0.41(-1.58%)
Jan 16, 2024	25.99	26.30	25.34	25.97	1,090,133	-0.25(-0.95%)
Jan 12, 2024	27.00	27.16	26.19	26.22	1,234,811	-0.67(-2.49%)
Jan 11, 2024	27.10	27.30	26.52	26.89	810,331	-0.09(-0.33%)
Jan 10, 2024	27.10	27.11	26.31	26.98	1,647,359	-0.11(-0.41%)
Jan 09, 2024	26.78	27.47	26.68	27.09	1,339,601	-0.20(-0.73%)
Jan 08, 2024	26.92	27.62	26.72	27.29	1,078,706	+0.48(+1.81%)
Jan 05, 2024	27.20	27.56	26.50	26.80	1,804,884	-0.36(-1.33%)
Jan 04, 2024	27.75	27.77	25.86	27.16	3,017,452	-1.85(-6.36%)
Jan 03, 2024	28.85	29.23	28.36	29.01	1,648,516	-0.48(-1.64%)
Jan 02, 2024	29.90	30.13	29.15	29.50	1,284,546	-0.77(-2.56%)
Dec 29, 2023	30.73	30.84	30.23	30.27	904,038	-0.57(-1.85%)
Dec 28, 2023	31.09	31.21	30.79	30.84	504,436	-0.25(-0.80%)
Dec 27, 2023	31.19	31.19	30.69	31.09	755,526	-0.11(-0.35%)
Dec 26, 2023	31.07	31.42	30.70	31.20	962,737	+0.30(+0.97%)
Dec 22, 2023	30.65	31.15	30.63	30.90	888,542	+0.27(+0.88%)
Dec 21, 2023	30.70	30.97	30.20	30.63	908,792	+0.63(+2.10%)
Dec 20, 2023	30.66	30.78	29.73	30.00	1,581,643	-0.82(-2.66%)
Dec 19, 2023	30.87	31.01	30.43	30.82	780,083	+0.13(+0.42%)
Dec 18, 2023	31.09	31.13	30.47	30.69	1,030,060	-0.52(-1.67%)
Dec 15, 2023	31.05	31.42	30.76	31.21	4,121,594	+0.36(+1.17%)
Dec 14, 2023	29.54	30.93	29.54	30.85	2,817,206	+1.57(+5.36%)
Dec 13, 2023	27.36	29.44	27.28	29.28	2,218,229	+1.87(+6.82%)
Dec 12, 2023	27.20	27.54	26.86	27.41	1,042,133	+0.05(+0.18%)
Dec 11, 2023	26.77	27.61	26.75	27.36	1,373,181	+0.52(+1.94%)
Dec 08, 2023	26.81	27.23	26.65	26.84	744,343	-0.05(-0.19%)
Dec 07, 2023	26.47	26.90	26.20	26.89	709,762	+0.57(+2.17%)
Dec 06, 2023	26.96	27.27	26.28	26.32	889,112	-0.28(-1.05%)
Dec 05, 2023	27.04	27.17	26.49	26.60	871,686	-0.73(-2.67%)
Dec 04, 2023	26.92	27.46	26.66	27.33	993,496	+0.05(+0.18%)
Dec 01, 2023	27.15	27.68	26.89	27.28	1,614,382	+0.06(+0.22%)
Nov 30, 2023	27.80	27.80	27.10	27.22	745,172	-0.33(-1.20%)
Nov 29, 2023	27.79	28.38	27.46	27.55	901,004	+0.22(+0.80%)
Nov 28, 2023	27.44	27.69	27.11	27.33	997,198	-0.20(-0.73%)
Nov 27, 2023	27.59	27.87	27.21	27.53	881,811	-0.30(-1.08%)
Nov 24, 2023	28.12	28.15	27.73	27.83	426,786	-0.39(-1.38%)
Nov 22, 2023	28.59	28.80	28.14	28.22	639,187	-0.03(-0.11%)
Nov 21, 2023	28.38	28.48	28.04	28.25	987,807	-0.49(-1.70%)
Nov 20, 2023	28.06	28.92	28.06	28.74	1,306,685	+0.70(+2.50%)
Nov 17, 2023	28.54	28.68	27.76	28.04	1,232,715	-0.34(-1.20%)
Nov 16, 2023	28.69	28.70	28.19	28.38	1,329,890	-0.26(-0.91%)
Nov 15, 2023	28.00	28.99	27.69	28.64	2,488,628	+1.02(+3.69%)
Nov 14, 2023	26.62	27.70	26.62	27.62	1,775,959	+1.83(+7.10%)
Nov 13, 2023	25.60	25.90	25.15	25.79	1,102,308	-0.03(-0.12%)
Nov 10, 2023	25.15	25.95	24.95	25.82	1,523,594	+0.96(+3.86%)
Nov 09, 2023	25.82	25.93	24.84	24.86	733,451	-0.84(-3.27%)
Nov 08, 2023	26.20	26.20	25.64	25.70	812,609	-0.46(-1.76%)
Nov 07, 2023	26.00	26.86	26.00	26.16	1,421,235	+0.11(+0.42%)
Nov 06, 2023	26.25	26.58	25.74	26.05	1,428,342	-0.04(-0.15%)
Nov 03, 2023	25.96	26.85	25.96	26.09	1,517,905	+0.28(+1.08%)
Nov 02, 2023	26.62	28.00	25.48	25.81	2,564,456	+0.05(+0.19%)
Nov 01, 2023	25.91	26.00	24.66	25.76	3,711,705	-0.20(-0.77%)
Oct 31, 2023	26.31	26.41	25.45	25.96	2,955,049	-0.47(-1.78%)
Oct 30, 2023	27.21	27.35	26.12	26.43	2,103,909	-1.20(-4.34%)
Oct 27, 2023	27.86	28.03	27.46	27.63	839,430	-0.06(-0.22%)
Oct 26, 2023	27.84	28.23	27.57	27.69	948,532	+0.02(+0.07%)
Oct 25, 2023	28.31	28.63	27.46	27.67	773,417	-1.11(-3.86%)
Oct 24, 2023	28.34	28.92	28.34	28.78	769,779	+0.44(+1.55%)
Oct 23, 2023	28.62	28.99	28.23	28.34	855,516	-0.51(-1.77%)
Oct 20, 2023	29.32	29.36	28.61	28.85	1,208,514	-0.49(-1.67%)
Oct 19, 2023	30.35	30.40	29.14	29.34	915,373	-0.66(-2.20%)
Oct 18, 2023	30.00	30.20	29.64	30.00	986,475	-0.64(-2.09%)
Oct 17, 2023	29.50	31.25	29.43	30.64	1,456,221	+0.60(+2.00%)
Oct 16, 2023	29.52	30.08	29.39	30.04	924,030	+0.52(+1.76%)
Oct 13, 2023	30.52	30.69	29.36	29.52	1,106,498	-1.00(-3.28%)
Oct 12, 2023	30.78	31.16	30.29	30.52	817,607	-0.28(-0.91%)
Oct 11, 2023	31.28	31.39	30.53	30.80	1,400,027	-0.27(-0.87%)
Oct 10, 2023	30.46	31.30	30.19	31.07	903,383	+0.65(+2.14%)
Oct 09, 2023	30.53	30.53	30.01	30.42	641,474	-0.50(-1.62%)
Oct 06, 2023	29.98	31.16	29.76	30.92	1,065,936	+0.55(+1.81%)
Oct 05, 2023	30.84	30.99	30.21	30.37	824,661	-0.55(-1.78%)
Oct 04, 2023	30.13	30.98	29.86	30.92	1,663,177	+0.94(+3.14%)
Oct 03, 2023	31.54	31.69	29.48	29.98	3,409,831	-1.91(-5.99%)
Oct 02, 2023	31.70	32.19	31.32	31.89	1,313,555	-0.05(-0.16%)
Sep 29, 2023	32.76	32.99	31.69	31.94	966,252	-0.50(-1.54%)
Sep 28, 2023	31.81	32.76	31.66	32.44	1,315,988	+0.58(+1.82%)
Sep 27, 2023	31.87	32.16	31.40	31.86	1,393,687	+0.37(+1.17%)
Sep 26, 2023	31.88	31.93	31.31	31.49	1,074,771	-0.68(-2.11%)
Sep 25, 2023	31.66	32.24	31.95	32.17	1,126,338	+0.27(+0.85%)
Sep 22, 2023	32.11	32.24	31.45	31.90	1,800,492	+0.16(+0.50%)
Sep 21, 2023	31.98	32.25	31.67	31.74	778,041	-0.78(-2.40%)
Sep 20, 2023	33.20	33.42	32.48	32.52	846,898	-0.50(-1.51%)
Sep 19, 2023	33.19	33.45	32.61	33.02	704,224	-0.18(-0.54%)
Sep 18, 2023	32.25	33.33	32.24	33.20	1,052,980	+0.41(+1.25%)
Sep 15, 2023	33.59	33.67	32.54	32.79	2,838,810	-1.02(-3.02%)
Sep 14, 2023	34.34	34.46	33.46	33.81	1,268,244	-0.14(-0.41%)
Sep 13, 2023	33.82	34.43	33.61	33.95	1,280,400	-0.05(-0.15%)
Sep 12, 2023	33.89	34.44	33.76	34.00	1,314,045	-0.15(-0.44%)
Sep 11, 2023	35.44	35.44	33.96	34.15	1,528,643	-0.65(-1.87%)
Sep 08, 2023	35.12	35.28	34.55	34.80	1,177,245	-0.27(-0.77%)
Sep 07, 2023	35.12	35.52	34.34	35.07	2,220,931	-0.92(-2.56%)
Sep 06, 2023	36.81	36.82	35.56	35.99	3,604,897	-1.87(-4.94%)
Sep 05, 2023	38.11	38.19	37.14	37.86	882,861	-0.53(-1.38%)
Sep 01, 2023	38.46	38.68	37.92	38.39	719,220	+0.14(+0.37%)
Aug 31, 2023	38.48	38.73	38.23	38.25	1,170,500	-0.23(-0.60%)
Aug 30, 2023	38.65	38.81	38.17	38.48	827,473	-0.17(-0.44%)
Aug 29, 2023	37.31	38.76	37.22	38.65	771,214	+0.99(+2.63%)
Aug 28, 2023	37.93	38.43	37.30	37.66	925,944	+0.12(+0.32%)
Aug 25, 2023	37.77	37.83	36.52	37.54	1,102,034	-0.12(-0.32%)
Aug 24, 2023	39.86	39.93	37.58	37.66	865,320	-1.68(-4.27%)
Aug 23, 2023	38.24	39.65	38.01	39.34	617,457	+0.76(+1.97%)
Aug 22, 2023	39.49	39.88	38.32	38.58	1,042,915	-0.15(-0.39%)
Aug 21, 2023	37.72	38.83	37.55	38.73	1,048,206	+1.12(+2.98%)
Aug 18, 2023	37.00	38.17	37.00	37.61	897,678	+0.22(+0.59%)
Aug 17, 2023	38.10	38.10	37.29	37.39	955,520	-0.69(-1.81%)
Aug 16, 2023	38.85	38.85	38.02	38.08	877,681	-0.83(-2.13%)
Aug 15, 2023	39.31	39.58	38.85	38.91	924,431	-0.92(-2.31%)
Aug 14, 2023	39.07	39.90	38.81	39.83	1,054,347	+0.56(+1.43%)
Aug 11, 2023	39.86	40.19	39.22	39.27	1,153,742	-0.91(-2.26%)
Aug 10, 2023	40.98	41.39	40.12	40.18	1,410,791	-0.55(-1.35%)
Aug 09, 2023	41.20	41.45	40.21	40.73	1,650,046	-0.61(-1.48%)
Aug 08, 2023	41.68	41.68	40.00	41.34	2,335,267	-0.70(-1.67%)
Aug 07, 2023	42.34	42.51	41.44	42.04	1,580,481	-0.47(-1.11%)
Aug 04, 2023	42.80	43.59	42.19	42.51	1,755,440	-0.62(-1.44%)
Aug 03, 2023	42.55	43.39	41.92	43.13	1,815,610	-0.09(-0.21%)
Aug 02, 2023	45.00	45.00	42.29	43.22	3,141,877	-2.02(-4.47%)
Aug 01, 2023	49.50	49.64	45.02	45.24	4,352,092	-6.37(-12.34%)
Jul 31, 2023	51.34	52.26	51.16	51.61	2,265,704	+0.77(+1.51%)
Jul 28, 2023	50.23	50.89	49.67	50.84	1,161,507	+1.54(+3.12%)
Jul 27, 2023	49.90	50.44	48.93	49.30	1,183,730	+0.64(+1.32%)
Jul 26, 2023	48.92	49.05	48.05	48.66	1,114,694	-0.87(-1.76%)
Jul 25, 2023	48.15	49.59	48.11	49.53	1,348,507	+1.65(+3.45%)
Jul 24, 2023	49.39	49.82	47.54	47.88	1,836,063	-1.67(-3.37%)
Jul 21, 2023	50.58	50.65	49.51	49.55	1,867,082	-0.08(-0.16%)
Jul 20, 2023	51.50	51.50	49.41	49.63	1,949,580	-2.54(-4.87%)
Jul 19, 2023	52.72	53.05	51.89	52.17	1,475,234	-0.55(-1.04%)
Jul 18, 2023	51.80	52.85	51.38	52.72	1,550,737	+0.74(+1.42%)
Jul 17, 2023	50.00	52.38	49.92	51.98	1,559,157	+2.11(+4.23%)
Jul 14, 2023	51.44	51.98	49.55	49.87	1,960,094	-1.66(-3.22%)
Jul 13, 2023	47.82	52.60	47.64	51.53	4,000,013	+4.36(+9.24%)
Jul 12, 2023	47.13	47.38	46.27	47.17	1,395,329	+0.80(+1.73%)
Jul 11, 2023	46.15	46.46	45.56	46.37	1,418,081	+0.53(+1.16%)
Jul 10, 2023	44.06	45.93	44.02	45.84	977,417	+1.86(+4.23%)
Jul 07, 2023	43.99	44.86	43.77	43.98	644,640	+0.28(+0.64%)
Jul 06, 2023	43.86	43.97	43.04	43.70	1,232,669	-0.86(-1.93%)
Jul 05, 2023	45.04	45.43	44.54	44.56	1,161,497	-0.67(-1.48%)
Jul 03, 2023	45.75	46.42	44.77	45.23	789,766	+0.09(+0.20%)
Jun 30, 2023	44.01	45.35	43.85	45.14	2,218,010	+1.66(+3.82%)
Jun 29, 2023	42.34	43.52	42.17	43.48	1,337,978	+1.42(+3.38%)
Jun 28, 2023	41.97	42.86	41.81	42.06	778,769	-0.53(-1.24%)
Jun 27, 2023	41.16	42.92	41.11	42.59	1,040,476	+1.59(+3.88%)
Jun 26, 2023	41.32	42.30	40.97	41.00	1,064,513	-0.25(-0.61%)
Jun 23, 2023	41.50	42.29	40.95	41.25	1,897,609	-0.88(-2.09%)
Jun 22, 2023	41.00	42.66	40.96	42.13	1,482,812	+0.95(+2.31%)
Jun 21, 2023	41.60	42.08	40.86	41.18	1,999,259	-0.58(-1.39%)
Jun 20, 2023	40.38	42.35	40.38	41.76	2,592,248	+1.60(+3.98%)
Jun 16, 2023	40.60	40.70	39.85	40.16	1,709,626	-0.11(-0.27%)
Jun 15, 2023	40.04			40.27	1,115,704	+2.64(+7.02%)
May 08, 2023	37.34	37.85	36.84	37.63	1,002,070	+0.17(+0.45%)
May 05, 2023	36.46	37.68	36.13	37.46	828,384	+0.89(+2.43%)
May 04, 2023	37.40	37.44	36.23	36.57	1,779,361	-0.97(-2.58%)
May 03, 2023	37.45	38.04	37.07	37.54	889,897	+0.01(+0.03%)
May 02, 2023	36.75	37.63	36.62	37.53	1,608,664	+0.84(+2.29%)
May 01, 2023	35.84	36.82	35.71	36.69	1,700,522	+0.92(+2.57%)
Apr 28, 2023	35.12	35.91	34.19	35.77	2,753,812	+0.21(+0.59%)
Apr 27, 2023	38.02	38.43	35.05	35.56	5,472,524	-2.88(-7.49%)
Apr 26, 2023	38.96	39.27	38.22	38.44	2,094,205	-0.35(-0.90%)
Apr 25, 2023	41.20	41.20	38.52	38.79	3,579,867	-2.34(-5.69%)
Apr 24, 2023	41.50	42.06	40.91	41.13	1,691,427	-0.53(-1.27%)
Apr 21, 2023	41.51	42.11	41.33	41.66	1,619,052	-0.21(-0.50%)
Apr 20, 2023	42.54	42.60	40.89	41.87	2,755,604	-1.77(-4.06%)
Apr 19, 2023	43.91	44.08	43.37	43.64	1,004,885	-0.70(-1.58%)
Apr 18, 2023	43.91	44.40	43.27	44.34	1,126,990	+0.98(+2.26%)
Apr 17, 2023	44.62	45.26	42.55	43.36	1,921,005	-1.68(-3.73%)
Apr 14, 2023	44.73	45.99	44.42	45.04	813,946	+0.22(+0.49%)
Apr 13, 2023	44.97	45.24	44.58	44.82	882,737	+0.00(+0.00%)
Apr 12, 2023	45.65	45.90	44.55	44.82	847,105	-0.54(-1.19%)
Apr 11, 2023	46.52	46.61	45.27	45.36	797,756	-0.84(-1.82%)
Apr 10, 2023	44.65	46.24	44.50	46.20	936,372	+1.14(+2.53%)
Apr 06, 2023	45.00	45.56	44.35	45.06	1,026,677	-0.55(-1.21%)
Apr 05, 2023	45.64	46.13	44.75	45.61	1,325,035	-0.63(-1.36%)
Apr 04, 2023	48.21	48.21	45.91	46.24	1,209,808	-1.62(-3.38%)