7,579.50

+5.00

+0.07%

52,063.00

-70.00

-0.13%

28,225.25

+97.75

+0.35%

Russell 2000 Futures

2,820.70

+2.90

+0.10%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,962.90

-6.70

-0.17%

77,076.13

-1,213.62

-1.55%

Crude Oil Dec 26

96.65

+0.19

+0.20%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGS - Nasdaq Real Time Price USD

Allegro MicroSystems, Inc. (ALGM)

32.15 +1.62 (+5.31%)

At close: November 2 at 4:00:01 PM EST

32.50 +0.35 (+1.09%)

After hours: November 2 at 6:15:45 PM EST

Trade ALGM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.71	31.65	30.00	30.53	30.53	4,999,800
Oct 29, 2026	33.55	34.00	31.03	33.03	33.03	5,973,600
Oct 28, 2026	34.12	35.62	33.46	35.37	35.37	6,237,200
Oct 27, 2026	32.82	34.61	32.60	33.98	33.98	3,485,400
Oct 26, 2026	31.85	32.69	31.04	32.32	32.32	4,027,500
Oct 23, 2026	31.42	31.87	30.63	31.48	31.48	5,710,200
Oct 22, 2026	33.42	33.58	31.24	31.69	31.69	2,455,600
Oct 21, 2026	34.85	35.21	34.08	34.51	34.51	2,536,200
Oct 20, 2026	32.46	34.33	32.12	33.91	33.91	2,424,700
Oct 19, 2026	32.88	33.60	32.06	33.17	33.17	2,783,000
Oct 16, 2026	31.80	32.96	31.43	31.62	31.62	2,595,100
Oct 15, 2026	31.08	32.54	30.51	32.36	32.36	3,190,700
Oct 14, 2026	32.88	33.49	31.72	32.22	32.22	2,405,800
Oct 13, 2026	32.80	33.72	32.41	33.65	33.65	2,985,000
Oct 12, 2026	35.00	35.00	33.70	33.79	33.79	2,723,000
Oct 9, 2026	36.83	36.83	35.07	35.57	35.57	2,550,700
Oct 8, 2026	36.56	37.01	34.95	36.27	36.27	2,574,000
Oct 7, 2026	37.70	37.95	36.79	37.03	37.03	2,410,400
Oct 6, 2026	38.90	39.29	37.98	38.76	38.76	3,286,100
Oct 5, 2026	39.44	39.71	37.85	38.46	38.46	3,483,200
Oct 2, 2026	38.15	40.03	38.15	39.53	39.53	5,905,900
Oct 1, 2026	36.35	36.86	35.68	36.38	36.38	2,793,300
Sep 30, 2026	36.64	37.05	36.15	36.35	36.35	2,098,200
Sep 29, 2026	37.86	38.00	36.21	36.60	36.60	2,413,800
Sep 28, 2026	36.74	37.45	35.74	36.94	36.94	2,747,400
Sep 25, 2026	35.28	36.88	35.13	36.76	36.76	2,553,100
Sep 24, 2026	34.32	35.19	33.95	35.13	35.13	2,462,700
Sep 23, 2026	35.48	35.95	34.85	35.11	35.11	2,520,400
Sep 22, 2026	35.43	36.38	35.13	35.51	35.51	4,594,200
Sep 21, 2026	35.01	35.89	33.85	35.50	35.50	2,563,400
Sep 18, 2026	33.57	34.17	33.32	34.10	34.10	3,177,900
Sep 17, 2026	34.44	34.53	32.99	33.11	33.11	1,961,100
Sep 16, 2026	34.12	34.35	32.67	33.02	33.02	1,704,100
Sep 15, 2026	34.42	34.49	32.78	33.26	33.26	2,258,700
Sep 14, 2026	34.03	35.13	33.60	33.85	33.85	2,062,100
Sep 11, 2026	35.86	36.80	35.56	36.31	36.31	1,848,800
Sep 10, 2026	34.72	35.83	34.55	35.27	35.27	1,591,900
Sep 9, 2026	35.99	36.89	35.76	35.84	35.84	1,867,900
Sep 8, 2026	37.54	37.67	36.25	36.47	36.47	2,618,100
Sep 4, 2026	36.18	37.28	35.97	36.61	36.61	2,508,600
Sep 3, 2026	34.90	35.77	34.02	35.56	35.56	2,463,400
Sep 2, 2026	35.67	36.41	35.03	35.47	35.47	1,607,000
Sep 1, 2026	35.39	35.76	34.50	35.47	35.47	1,682,100
Aug 31, 2026	36.00	36.50	35.41	36.25	36.25	2,280,800
Aug 28, 2026	37.51	37.51	35.56	35.77	35.77	2,145,800
Aug 27, 2026	37.80	38.26	36.85	37.59	37.59	1,681,600
Aug 26, 2026	37.51	38.15	36.50	36.89	36.89	1,872,800
Aug 25, 2026	36.83	37.45	36.44	37.44	37.44	2,782,600
Aug 24, 2026	36.15	36.59	35.34	35.63	35.63	2,131,500
Aug 21, 2026	37.63	37.97	36.49	37.16	37.16	2,342,300
Aug 20, 2026	38.21	38.79	36.61	37.19	37.19	2,220,600
Aug 19, 2026	40.00	40.30	37.49	38.35	38.35	2,503,400
Aug 18, 2026	42.54	43.05	39.33	39.39	39.39	2,581,600
Aug 17, 2026	45.32	46.58	44.03	44.25	44.25	1,538,000
Aug 14, 2026	44.06	45.01	43.53	44.39	44.39	982,500
Aug 13, 2026	42.78	45.67	42.59	44.13	44.13	2,164,600
Aug 12, 2026	44.57	44.57	42.36	42.47	42.47	1,088,600
Aug 11, 2026	43.47	44.05	42.31	42.52	42.52	1,126,800
Aug 10, 2026	44.39	44.87	42.37	42.46	42.46	1,733,200
Aug 7, 2026	43.80	44.50	42.72	43.77	43.77	1,607,000
Aug 6, 2026	40.84	44.05	40.20	42.46	42.46	1,828,300
Aug 5, 2026	42.02	43.56	41.61	41.80	41.80	1,727,200
Aug 4, 2026	44.00	44.49	42.19	42.85	42.85	2,726,400
Aug 3, 2026	39.69	42.10	38.60	41.52	41.52	2,506,000
Jul 31, 2026	42.27	43.35	40.76	41.50	41.50	3,763,900
Jul 30, 2026	42.31	42.92	38.15	41.45	41.45	6,152,700
Jul 29, 2026	43.70	44.94	41.77	42.21	42.21	3,309,500
Jul 28, 2026	43.50	44.72	42.01	44.52	44.52	2,320,400
Jul 27, 2026	46.96	47.62	44.01	46.80	46.80	2,383,500
Jul 24, 2026	50.00	50.00	45.56	46.03	46.03	1,574,100
Jul 23, 2026	49.12	51.88	49.02	50.07	50.07	3,114,200
Jul 22, 2026	47.84	50.65	47.84	49.87	49.87	1,190,000
Jul 21, 2026	49.25	49.96	47.70	49.35	49.35	1,292,600
Jul 20, 2026	46.29	48.50	46.00	46.36	46.36	1,928,000
Jul 17, 2026	44.28	48.07	44.13	46.48	46.48	1,588,700
Jul 16, 2026	48.00	48.86	46.46	47.12	47.12	1,994,700
Jul 15, 2026	53.10	53.35	47.96	50.03	50.03	2,018,100
Jul 14, 2026	54.21	54.40	51.19	52.32	52.32	1,838,800
Jul 13, 2026	52.21	52.63	50.15	50.85	50.85	1,561,200
Jul 10, 2026	55.99	56.00	53.48	54.87	54.87	2,326,600
Jul 9, 2026	54.40	58.48	54.40	57.38	57.38	4,709,900
Jul 8, 2026	51.06	52.51	49.60	51.47	51.47	3,470,400
Jul 7, 2026	52.97	53.76	50.47	51.55	51.55	3,846,200
Jul 6, 2026	57.07	62.00	56.00	56.56	56.56	4,571,600
Jul 2, 2026	63.38	63.78	52.88	55.49	55.49	4,700,300
Jul 1, 2026	66.85	67.90	63.16	63.20	63.20	3,843,600
Jun 30, 2026	66.10	71.77	64.80	69.62	69.62	4,379,500
Jun 29, 2026	58.02	67.41	57.30	66.37	66.37	6,986,500
Jun 26, 2026	57.34	60.38	56.50	57.89	57.89	12,165,500
Jun 25, 2026	58.41	60.80	55.65	60.16	60.16	3,602,900
Jun 24, 2026	55.73	56.79	54.18	55.42	55.42	2,614,900
Jun 23, 2026	56.80	58.46	55.49	55.52	55.52	3,406,700
Jun 22, 2026	61.67	61.67	58.13	61.58	61.58	3,464,000
Jun 18, 2026	57.20	59.56	56.29	59.00	59.00	4,705,500
Jun 17, 2026	55.44	57.88	53.25	53.98	53.98	4,039,700
Jun 16, 2026	54.91	58.13	53.26	53.29	53.29	3,534,600
Jun 15, 2026	52.81	55.45	52.53	55.00	55.00	2,663,100
Jun 12, 2026	47.96	50.46	47.47	50.40	50.40	1,621,400
Jun 11, 2026	45.88	47.98	45.45	47.96	47.96	1,424,800
Jun 10, 2026	45.68	47.05	44.00	44.54	44.54	1,598,800
Jun 9, 2026	49.22	50.00	43.27	46.63	46.63	1,811,000
Jun 8, 2026	47.87	48.24	46.43	48.19	48.19	2,070,500
Jun 5, 2026	51.50	51.75	46.10	46.39	46.39	2,137,400
Jun 4, 2026	51.02	54.40	50.00	53.62	53.62	2,090,800
Jun 3, 2026	50.33	54.10	49.02	53.11	53.11	2,881,800
Jun 2, 2026	48.64	50.74	48.40	50.33	50.33	2,339,300
Jun 1, 2026	47.22	47.59	46.01	47.13	47.13	2,144,100
May 29, 2026	51.26	52.80	47.36	47.87	47.87	3,650,300
May 28, 2026	49.57	51.22	47.78	51.10	51.10	2,035,500
May 27, 2026	51.59	51.66	48.75	49.00	49.00	1,994,600
May 26, 2026	47.80	51.35	47.15	50.76	50.76	3,012,100
May 22, 2026	45.38	46.15	45.11	45.95	45.95	1,943,900
May 21, 2026	43.74	45.14	43.60	44.70	44.70	1,786,200
May 20, 2026	42.27	44.57	41.25	44.33	44.33	2,462,200
May 19, 2026	40.10	41.84	39.57	41.65	41.65	2,005,300
May 18, 2026	42.85	43.75	40.67	41.35	41.35	2,378,300
May 15, 2026	43.58	43.78	42.33	43.10	43.10	3,526,100
May 14, 2026	46.06	46.13	44.84	44.97	44.97	1,988,600
May 13, 2026	47.66	47.73	45.44	45.97	45.97	2,105,000
May 12, 2026	47.26	47.62	43.38	45.87	45.87	3,507,500
May 11, 2026	48.87	49.02	46.15	48.39	48.39	3,466,400
May 8, 2026	49.17	49.17	47.26	48.95	48.95	2,540,500
May 7, 2026	43.90	49.49	42.00	47.93	47.93	5,318,800
May 6, 2026	50.25	51.40	49.54	51.37	51.37	3,575,400
May 5, 2026	50.25	50.31	48.73	49.68	49.68	2,970,200
May 4, 2026	49.42	50.19	48.74	49.48	49.48	2,283,900
May 1, 2026	47.71	49.19	46.82	48.98	48.98	2,473,300
Apr 30, 2026	44.64	48.60	44.22	48.50	48.50	3,475,100
Apr 29, 2026	42.19	44.41	42.19	44.07	44.07	2,696,000
Apr 28, 2026	41.77	42.97	40.97	41.12	41.12	2,406,000
Apr 27, 2026	44.13	44.50	42.28	43.47	43.47	1,794,200
Apr 24, 2026	45.06	45.09	43.65	44.13	44.13	1,945,100
Apr 23, 2026	44.07	45.39	43.04	43.61	43.61	2,842,900
Apr 22, 2026	42.29	42.60	40.94	42.27	42.27	1,742,700
Apr 21, 2026	40.85	42.02	40.84	41.28	41.28	1,712,500
Apr 20, 2026	40.05	40.69	39.75	40.65	40.65	1,690,700
Apr 17, 2026	39.02	40.61	38.90	40.00	40.00	1,568,800
Apr 16, 2026	37.44	38.33	37.20	38.22	38.22	1,553,800
Apr 15, 2026	38.38	38.49	37.00	37.25	37.25	1,387,700
Apr 14, 2026	38.54	38.72	37.77	38.27	38.27	1,052,700
Apr 13, 2026	36.92	38.63	36.82	38.04	38.04	1,582,000
Apr 10, 2026	37.66	38.75	37.44	37.50	37.50	1,490,700
Apr 9, 2026	35.80	37.05	35.80	37.02	37.02	1,867,300
Apr 8, 2026	36.33	36.75	35.22	35.87	35.87	2,886,200
Apr 7, 2026	32.56	33.47	32.56	33.28	33.28	1,896,600
Apr 6, 2026	32.66	33.59	32.28	32.81	32.81	1,087,800
Apr 2, 2026	31.68	33.83	31.59	32.60	32.60	1,313,600
Apr 1, 2026	32.04	34.01	31.98	33.30	33.30	2,279,000
Mar 31, 2026	29.42	31.63	29.25	31.53	31.53	1,878,300
Mar 30, 2026	30.50	30.61	27.65	28.04	28.04	2,291,000
Mar 27, 2026	30.76	31.25	30.08	30.12	30.12	1,412,000
Mar 26, 2026	32.85	32.85	30.97	31.23	31.23	1,306,100
Mar 25, 2026	33.11	33.30	32.48	32.63	32.63	1,440,300
Mar 24, 2026	31.27	33.35	31.23	32.58	32.58	1,680,400
Mar 23, 2026	31.00	31.98	30.67	31.74	31.74	1,592,800
Mar 20, 2026	30.88	31.04	29.56	29.95	29.95	2,351,200
Mar 19, 2026	30.45	31.34	29.80	30.91	30.91	2,197,500
Mar 18, 2026	32.14	32.70	31.41	31.52	31.52	2,114,000
Mar 17, 2026	31.43	32.88	31.14	32.06	32.06	2,615,800
Mar 16, 2026	31.83	32.11	31.34	31.38	31.38	1,421,100
Mar 13, 2026	31.86	32.10	30.59	31.13	31.13	1,156,600
Mar 12, 2026	32.26	32.51	31.09	31.16	31.16	1,383,400
Mar 11, 2026	33.11	33.38	32.72	33.06	33.06	1,112,100
Mar 10, 2026	32.85	34.14	32.63	33.17	33.17	1,574,200
Mar 9, 2026	31.82	32.89	30.78	32.87	32.87	2,391,500
Mar 6, 2026	31.81	32.83	31.62	31.93	31.93	1,872,600
Mar 5, 2026	33.42	34.56	32.60	32.78	32.78	2,064,500
Mar 4, 2026	35.43	35.43	33.48	34.07	34.07	1,554,400
Mar 3, 2026	34.96	35.53	34.32	34.72	34.72	2,855,000
Mar 2, 2026	35.00	37.03	34.80	36.59	36.59	1,422,000
Feb 27, 2026	35.91	36.63	35.35	36.47	36.47	1,727,000
Feb 26, 2026	37.89	38.21	36.01	36.77	36.77	2,197,500
Feb 25, 2026	39.20	39.26	37.92	38.12	38.12	1,994,600
Feb 24, 2026	38.91	39.66	38.66	39.04	39.04	1,795,900
Feb 23, 2026	38.79	39.76	38.30	38.48	38.48	2,010,000
Feb 20, 2026	36.06	39.10	36.06	38.93	38.93	5,599,400
Feb 19, 2026	37.97	38.31	36.14	36.26	36.26	4,904,100
Feb 18, 2026	39.75	40.25	38.02	38.59	38.59	4,615,100
Feb 17, 2026	41.56	42.22	40.38	41.69	41.69	2,229,400
Feb 13, 2026	43.04	43.52	41.97	42.38	42.38	1,564,100
Feb 12, 2026	42.90	43.86	41.63	41.83	41.83	1,952,900
Feb 11, 2026	42.31	43.04	41.80	42.81	42.81	2,508,800
Feb 10, 2026	41.99	42.20	40.94	41.61	41.61	2,358,600
Feb 9, 2026	41.69	42.11	40.83	41.99	41.99	2,637,600
Feb 6, 2026	39.22	41.78	39.21	41.57	41.57	3,748,700
Feb 5, 2026	37.88	38.88	37.42	38.62	38.62	2,779,900
Feb 4, 2026	39.33	40.88	37.30	38.20	38.20	3,546,400
Feb 3, 2026	37.73	39.50	37.00	38.89	38.89	4,154,100
Feb 2, 2026	36.20	38.29	36.02	37.43	37.43	2,752,800
Jan 30, 2026	37.14	38.65	36.24	36.91	36.91	5,447,200
Jan 29, 2026	36.96	39.89	34.55	37.98	37.98	10,056,900
Jan 28, 2026	33.68	35.39	33.49	34.55	34.55	4,803,400
Jan 27, 2026	32.63	32.99	32.26	32.66	32.66	2,297,800
Jan 26, 2026	32.99	32.99	31.86	32.49	32.49	1,927,100
Jan 23, 2026	33.71	33.77	32.37	32.99	32.99	1,686,200
Jan 22, 2026	34.55	34.74	32.97	33.81	33.81	2,099,600
Jan 21, 2026	33.56	34.44	33.17	33.99	33.99	2,151,400
Jan 20, 2026	32.30	33.47	32.01	32.97	32.97	3,016,200
Jan 16, 2026	33.04	34.29	32.94	33.35	33.35	2,604,400
Jan 15, 2026	32.98	33.48	32.25	32.69	32.69	4,187,500
Jan 14, 2026	30.55	32.97	30.55	32.25	32.25	3,442,200
Jan 13, 2026	30.55	31.12	30.32	30.78	30.78	1,388,800
Jan 12, 2026	30.94	30.94	29.82	30.17	30.17	1,354,700
Jan 9, 2026	31.59	31.59	30.89	31.29	31.29	1,117,000
Jan 8, 2026	30.59	31.50	29.73	31.30	31.30	1,594,400
Jan 7, 2026	30.93	31.13	29.68	30.64	30.64	1,821,200
Jan 6, 2026	28.73	32.38	28.73	31.53	31.53	4,066,700
Jan 5, 2026	27.63	30.29	27.59	28.45	28.45	2,405,000
Jan 2, 2026	27.00	27.36	26.18	26.91	26.91	2,150,600
Dec 31, 2025	26.98	26.98	26.24	26.38	26.38	927,400
Dec 30, 2025	26.59	27.01	26.55	26.83	26.83	1,063,100
Dec 29, 2025	26.63	26.85	26.32	26.53	26.53	854,100
Dec 26, 2025	27.07	27.07	26.59	26.87	26.87	658,800
Dec 24, 2025	27.39	27.39	26.51	26.95	26.95	1,048,500
Dec 23, 2025	26.52	27.57	26.49	27.45	27.45	1,347,700
Dec 22, 2025	27.09	27.33	26.67	26.75	26.75	1,663,000
Dec 19, 2025	26.45	26.99	26.25	26.70	26.70	3,849,200
Dec 18, 2025	26.10	26.95	26.00	26.42	26.42	3,490,800
Dec 17, 2025	26.40	26.55	25.32	25.48	25.48	2,660,600
Dec 16, 2025	26.71	26.95	25.74	26.24	26.24	2,021,900
Dec 15, 2025	27.18	27.55	26.64	26.72	26.72	5,380,500
Dec 12, 2025	28.43	28.93	27.04	27.11	27.11	2,266,700
Dec 11, 2025	29.17	29.17	27.95	28.48	28.48	2,063,200
Dec 10, 2025	28.83	30.26	28.73	29.27	29.27	1,655,100
Dec 9, 2025	28.54	29.28	28.50	28.96	28.96	997,300
Dec 8, 2025	29.33	29.34	28.60	28.75	28.75	1,176,000
Dec 5, 2025	29.13	29.54	29.10	29.22	29.22	1,644,900
Dec 4, 2025	28.74	28.93	28.27	28.82	28.82	1,602,500
Dec 3, 2025	26.72	29.04	26.52	28.90	28.90	2,099,500
Dec 2, 2025	26.14	26.89	26.00	26.51	26.51	1,580,200
Dec 1, 2025	26.20	26.66	25.93	25.97	25.97	1,380,700
Nov 28, 2025	26.07	26.76	25.96	26.69	26.69	574,600
Nov 26, 2025	25.86	26.39	25.74	25.82	25.82	1,368,200
Nov 25, 2025	24.61	25.77	24.37	25.74	25.74	1,407,200
Nov 24, 2025	24.16	24.90	23.93	24.83	24.83	1,350,900
Nov 21, 2025	22.83	24.19	22.41	24.08	24.08	1,711,300
Nov 20, 2025	23.75	24.14	22.65	22.80	22.80	2,031,100
Nov 19, 2025	23.32	23.75	23.00	23.23	23.23	1,256,300
Nov 18, 2025	23.32	23.68	22.97	23.21	23.21	1,454,700
Nov 17, 2025	24.79	24.79	23.42	23.60	23.60	1,695,400
Nov 14, 2025	24.56	25.22	24.35	24.71	24.71	1,845,600
Nov 13, 2025	26.19	26.44	24.80	25.28	25.28	2,231,400
Nov 12, 2025	26.98	27.36	26.28	26.47	26.47	2,286,100
Nov 11, 2025	27.43	27.43	26.09	26.61	26.61	2,295,400
Nov 10, 2025	27.66	27.89	26.92	27.60	27.60	1,554,100
Nov 7, 2025	26.52	27.05	26.12	26.98	26.98	1,544,700
Nov 6, 2025	27.45	27.90	26.86	27.21	27.21	1,712,300
Nov 5, 2025	27.42	28.36	27.27	27.43	27.43	1,787,400
Nov 4, 2025	28.16	28.74	27.28	27.44	27.44	2,100,300
Nov 3, 2025	30.35	30.61	28.87	28.94	28.94	2,752,900

Mobilize your Website

View Site in Mobile | Classic

Share by: