Allegro MicroSystems (ALGM) Price: 37.33

Allegro MicroSystems, Inc. (ALGM)

37.33 -1.43 (-3.69%) USD | NASDAQ | Oct 07, 09:41

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	35.01	35.89	33.85	35.50	2.566M
Sep 18, 2026	33.57	34.18	33.32	34.10	3.178M
Sep 17, 2026	34.44	34.53	33.00	33.11	1.961M
Sep 16, 2026	34.12	34.35	32.67	33.02	1.704M
Sep 15, 2026	34.42	34.49	32.78	33.26	2.259M
Sep 14, 2026	34.03	35.14	33.60	33.85	2.066M
Sep 11, 2026	35.86	36.80	35.56	36.31	1.849M
Sep 10, 2026	34.72	35.83	34.55	35.27	1.593M
Sep 09, 2026	35.99	36.89	35.76	35.84	1.868M
Sep 08, 2026	37.54	37.68	36.25	36.47	2.618M
Sep 04, 2026	36.18	37.28	35.98	36.61	2.509M
Sep 03, 2026	34.90	35.77	34.02	35.56	2.464M
Sep 02, 2026	35.67	36.41	35.02	35.47	1.608M
Sep 01, 2026	35.39	35.76	34.50	35.47	1.682M

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