ALGM Quote, Trading Chart, Allegro MicroSystems Inc.

home / stock / algm / algm quote

Stock Information
Company Name: Allegro MicroSystems Inc.
Stock Symbol: ALGM
Market: NASDAQ
Website: allegromicro.com
Menu
ALGM ALGM Quote ALGM Short ALGM News ALGM Articles ALGM Message Board
Get ALGM Alerts

News, Short Squeeze, Breakout and More Instantly...
ALGM Quote
Last:$31.54
Change Percent:-2.59%
Open:$31.82
Previous Close:$32.38
High:$31.83
Low:$30.78
Volume:1,096,793
Last Trade Date Time:03/09/2026 12:45:45 pm
Quotes are delayed by 15 to 20 minutes.
ALGM Chart
Last Twenty Trading Days
Date:2026-03-09
Open:$31.82
Close:$32.38
High:$31.83
Low:$30.78
Volume:1,096,793
Date:2026-03-06
Open:$31.81
Close:$33.0635
High:$32.83
Low:$31.69
Volume:703,529
Date:2026-03-05
Open:$33.42
Close:$34.14
High:$34.565
Low:$33.0635
Volume:848,067
Date:2026-03-04
Open:$35.43
Close:$35.1
High:$35.43
Low:$33.48
Volume:572,405
Date:2026-03-03
Open:$34.96
Close:$36.83
High:$35.53
Low:$34.32
Volume:521,360
Date:2026-03-02
Open:$35
Close:$36.505
High:$37.035
Low:$34.8
Volume:681,642
Date:2026-02-27
Open:$35.91
Close:$36.11
High:$36.63
Low:$35.35
Volume:513,346
Date:2026-02-26
Open:$37.89
Close:$38.195
High:$38.205
Low:$36.05
Volume:777,375
Date:2026-02-25
Open:$39.2
Close:$39.015
High:$39.255
Low:$37.92
Volume:866,622
Date:2026-02-24
Open:$38.91
Close:$38.53
High:$39.66
Low:$38.66
Volume:610,761
Date:2026-02-23
Open:$38.79
Close:$37.765
High:$39.76
Low:$38.3173
Volume:861,798
Date:2026-02-20
Open:$36.06
Close:$36.495
High:$37.85
Low:$36.06
Volume:986,535
Date:2026-02-19
Open:$37.97
Close:$38.67
High:$38.31
Low:$36.35
Volume:2,411,862
Date:2026-02-18
Open:$39.75
Close:$41.22
High:$40.25
Low:$38.02
Volume:2,294,968
Date:2026-02-17
Open:$41.56
Close:$42.38
High:$42.2199
Low:$40.375
Volume:950,791
Date:2026-02-16
Open:$43.04
Close:$42.81
High:$43.52
Low:$41.965
Volume:1,564,399
Date:2026-02-13
Open:$43.04
Close:$41.945
High:$43.52
Low:$41.965
Volume:574,636
Date:2026-02-12
Open:$42.9
Close:$42.4
High:$43.86
Low:$41.63
Volume:689,497
Date:2026-02-11
Open:$42.31
Close:$42.18
High:$43.04
Low:$41.8
Volume:930,987
Date:2026-02-10
Open:$41.99
Close:$41.9
High:$42.1875
Low:$40.94
Volume:650,763