Allegro MicroSystems (ALGM) Price: 33.99

Allegro MicroSystems, Inc. (ALGM)

33.99 +1.67 (+5.17%) USD | NASDAQ | Oct 27, 15:12

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	31.85	32.69	31.04	32.32	4.028M
Oct 23, 2026	31.42	31.87	30.62	31.48	5.711M
Oct 22, 2026	33.42	33.58	31.24	31.69	2.458M
Oct 21, 2026	34.85	35.21	34.08	34.51	2.539M
Oct 20, 2026	32.46	34.33	32.12	33.91	2.428M
Oct 19, 2026	32.88	33.60	32.06	33.17	2.783M
Oct 16, 2026	31.80	32.96	31.43	31.62	2.596M
Oct 15, 2026	31.08	32.54	30.51	32.36	3.191M
Oct 14, 2026	32.88	33.49	31.72	32.22	2.410M
Oct 13, 2026	32.80	33.72	32.41	33.65	2.985M
Oct 12, 2026	35.00	35.00	33.70	33.79	2.724M
Oct 09, 2026	36.83	36.83	35.07	35.57	2.551M
Oct 08, 2026	36.56	37.00	34.95	36.27	2.574M
Oct 07, 2026	37.70	37.95	36.79	37.03	2.411M
Oct 06, 2026	38.90	39.29	37.98	38.76	3.286M
Oct 05, 2026	39.44	39.71	37.85	38.46	3.484M
Oct 02, 2026	38.15	40.03	38.15	39.53	5.907M
Oct 01, 2026	36.35	36.86	35.68	36.38	2.794M
Sep 30, 2026	36.64	37.05	36.15	36.35	2.099M
Sep 29, 2026	37.86	38.00	36.21	36.60	2.415M
Sep 28, 2026	36.74	37.45	35.74	36.94	2.748M
Sep 25, 2026	35.28	36.88	35.12	36.76	2.555M
Sep 24, 2026	34.32	35.20	33.95	35.13	2.463M
Sep 23, 2026	35.48	35.95	34.85	35.11	2.521M
Sep 22, 2026	35.43	36.38	35.13	35.51	4.595M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks