NASDAQ:ALGM
Allegro Microsystems Inc. Stock Price (Quote)
$29.97
+0.370 (+1.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.45 | $30.65 | Friday, 3rd May 2024 ALGM stock ended at $29.97. This is 1.25% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.13% from a day low at $29.72 to a day high of $30.65. |
| 90 days | $25.45 | $32.63 | |
| 52 weeks | $24.66 | $53.05 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $30.45 | $30.65 | $29.72 | $29.97 | 702 734 |
| May 02, 2024 | $29.48 | $29.68 | $28.64 | $29.60 | 710 054 |
| May 01, 2024 | $29.08 | $29.79 | $28.31 | $28.81 | 1 143 073 |
| Apr 30, 2024 | $29.89 | $30.48 | $29.68 | $29.69 | 1 371 545 |
| Apr 29, 2024 | $30.11 | $30.53 | $30.03 | $30.25 | 1 098 158 |
| Apr 26, 2024 | $29.05 | $30.33 | $28.98 | $30.10 | 1 180 645 |
| Apr 25, 2024 | $28.58 | $29.30 | $28.31 | $29.13 | 1 159 428 |
| Apr 24, 2024 | $27.91 | $28.81 | $27.81 | $28.77 | 1 619 687 |
| Apr 23, 2024 | $26.13 | $26.80 | $26.13 | $26.57 | 1 196 617 |
| Apr 22, 2024 | $26.24 | $26.34 | $25.55 | $26.21 | 1 861 606 |
| Apr 19, 2024 | $26.25 | $26.61 | $25.92 | $26.09 | 1 716 319 |
| Apr 18, 2024 | $26.94 | $26.94 | $26.07 | $26.41 | 1 496 431 |
| Apr 17, 2024 | $27.02 | $27.58 | $27.01 | $27.18 | 1 184 528 |
| Apr 16, 2024 | $26.51 | $27.26 | $26.20 | $27.00 | 1 198 523 |
| Apr 15, 2024 | $27.05 | $27.24 | $26.23 | $26.26 | 755 766 |
| Apr 12, 2024 | $27.77 | $27.86 | $26.69 | $26.84 | 1 106 662 |
| Apr 11, 2024 | $27.38 | $28.21 | $27.16 | $28.20 | 1 194 173 |
| Apr 10, 2024 | $27.16 | $27.36 | $26.89 | $27.03 | 1 061 270 |
| Apr 09, 2024 | $27.15 | $27.97 | $27.02 | $27.96 | 1 799 991 |
| Apr 08, 2024 | $26.55 | $27.04 | $26.47 | $26.65 | 790 681 |
| Apr 05, 2024 | $25.98 | $26.44 | $25.98 | $26.36 | 1 191 947 |
| Apr 04, 2024 | $26.02 | $26.66 | $25.86 | $26.15 | 1 815 004 |
| Apr 03, 2024 | $25.69 | $26.09 | $25.45 | $25.74 | 1 210 410 |
| Apr 02, 2024 | $26.41 | $26.41 | $25.68 | $25.68 | 1 112 819 |
| Apr 01, 2024 | $27.32 | $27.64 | $26.74 | $26.85 | 936 195 |
