ALGM - Allegro Microsystems Inc.
21.07
2.380 11.296%
Share volume: 5,857,658
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.69
2.38
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $19.86 | $19.86 | $21.51 | $21.51 | $19.75 | $19.75 | $21.07 | $21.07 | 5,857,658 | $5,857,658.00 |
| 05-07-2025 | $18.85 | $18.85 | $19.14 | $19.14 | $18.17 | $18.17 | $18.69 | $18.69 | 7,871,622 | $7,871,622.00 |
| 05-06-2025 | $18.45 | $18.45 | $19.11 | $19.11 | $18.30 | $18.30 | $18.96 | $18.96 | 3,554,629 | $3,554,629.00 |
| 05-05-2025 | $19.31 | $19.31 | $19.49 | $19.49 | $19.01 | $19.01 | $19.15 | $19.15 | 2,772,207 | $2,772,207.00 |
| 05-02-2025 | $19.12 | $19.12 | $19.85 | $19.85 | $19.08 | $19.08 | $19.55 | $19.55 | 2,117,200 | $2,117,200.00 |
| 05-01-2025 | $19.39 | $19.39 | $19.56 | $19.56 | $18.81 | $18.81 | $18.83 | $18.83 | 1,847,630 | $1,847,630.00 |
| 04-30-2025 | $18.07 | $18.07 | $19.13 | $19.13 | $17.90 | $17.90 | $19.07 | $19.07 | 1,940,958 | $1,940,958.00 |
| 04-29-2025 | $18.76 | $18.76 | $19.10 | $19.10 | $18.58 | $18.58 | $18.76 | $18.76 | 2,364,106 | $2,364,106.00 |
| 04-28-2025 | $18.94 | $18.94 | $19.55 | $19.55 | $18.65 | $18.65 | $19.23 | $19.23 | 1,855,873 | $1,855,873.00 |
| 04-25-2025 | $18.60 | $18.60 | $19.31 | $19.31 | $18.46 | $18.46 | $19.12 | $19.12 | 2,105,248 | $2,105,248.00 |
