ALGM - ALLEGRO MICROSYSTEMS, INC.
41.28
0.630 1.526%
Share volume: 1,710,180
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$40.65
0.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $40.85 | $40.85 | $42.02 | $42.02 | $40.84 | $40.84 | $41.28 | $41.28 | 1,710,180 | $1,710,180.00 |
| 04-20-2026 | $40.05 | $40.05 | $40.69 | $40.69 | $39.75 | $39.75 | $40.65 | $40.65 | 1,690,977 | $1,690,977.00 |
| 04-17-2026 | $39.02 | $39.02 | $40.61 | $40.61 | $38.90 | $38.90 | $40.00 | $40.00 | 1,568,835 | $1,568,835.00 |
| 04-16-2026 | $37.44 | $37.44 | $38.33 | $38.33 | $37.20 | $37.20 | $38.22 | $38.22 | 1,554,038 | $1,554,038.00 |
| 04-15-2026 | $38.38 | $38.38 | $38.49 | $38.49 | $37.00 | $37.00 | $37.25 | $37.25 | 1,387,843 | $1,387,843.00 |
| 04-14-2026 | $38.54 | $38.54 | $38.72 | $38.72 | $37.77 | $37.77 | $38.27 | $38.27 | 1,052,904 | $1,052,904.00 |
| 04-13-2026 | $36.92 | $36.92 | $38.63 | $38.63 | $36.82 | $36.82 | $38.04 | $38.04 | 1,581,980 | $1,581,980.00 |
| 04-10-2026 | $37.66 | $37.66 | $38.75 | $38.75 | $37.44 | $37.44 | $37.50 | $37.50 | 1,490,717 | $1,490,717.00 |
| 04-09-2026 | $35.80 | $35.80 | $37.05 | $37.05 | $35.80 | $35.80 | $37.02 | $37.02 | 1,867,269 | $1,867,269.00 |
| 04-08-2026 | $36.33 | $36.33 | $36.75 | $36.75 | $35.22 | $35.22 | $35.87 | $35.87 | 2,886,216 | $2,886,216.00 |