ALGM - ALLEGRO MICROSYSTEMS, INC.
34.07
-0.650 -1.908%
Share volume: 1,549,577
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$34.72
-0.65
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $35.43 | $35.43 | $35.43 | $35.43 | $33.48 | $33.48 | $34.07 | $34.07 | 1,549,577 | $1,549,577.00 |
| 03-03-2026 | $34.96 | $34.96 | $35.53 | $35.53 | $34.32 | $34.32 | $34.72 | $34.72 | 2,855,040 | $2,855,040.00 |
| 03-02-2026 | $35.00 | $35.00 | $37.04 | $37.04 | $34.80 | $34.80 | $36.59 | $36.59 | 1,422,075 | $1,422,075.00 |
| 02-27-2026 | $35.91 | $35.91 | $36.63 | $36.63 | $35.35 | $35.35 | $36.47 | $36.47 | 1,726,954 | $1,726,954.00 |
| 02-26-2026 | $37.89 | $37.89 | $38.21 | $38.21 | $36.01 | $36.01 | $36.77 | $36.77 | 2,197,502 | $2,197,502.00 |
| 02-25-2026 | $39.20 | $39.20 | $39.26 | $39.26 | $37.92 | $37.92 | $38.12 | $38.12 | 1,994,764 | $1,994,764.00 |
| 02-24-2026 | $38.91 | $38.91 | $39.66 | $39.66 | $38.66 | $38.66 | $39.04 | $39.04 | 1,795,946 | $1,795,946.00 |
| 02-23-2026 | $38.79 | $38.79 | $39.76 | $39.76 | $38.30 | $38.30 | $38.48 | $38.48 | 2,010,033 | $2,010,033.00 |
| 02-20-2026 | $36.06 | $36.06 | $39.10 | $39.10 | $36.06 | $36.06 | $38.93 | $38.93 | 5,599,448 | $5,599,448.00 |
| 02-19-2026 | $37.97 | $37.97 | $38.31 | $38.31 | $36.14 | $36.14 | $36.26 | $36.26 | 4,904,426 | $4,904,426.00 |