NASDAQ, ALGM End of Day and Historical Stock Data [Allegro Microsystems Inc]

17 Sep 2025

LAST: 30.75	CHANGE: 0.62	OPEN: 30.20	HIGH: 31.30	ASK: 0.00	VOLUME: 1.24M
LAST: 30.75	CHG(%): 2.06	PREV: 30.13	LOW: 29.95	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
17 Sep 25	30.20	31.30	29.95	30.75	1.24M
16 Sep 25	29.92	30.27	29.79	30.13	987.8K
15 Sep 25	29.86	30.64	29.72	29.87	1.38M
12 Sep 25	30.22	30.27	29.69	29.80	1.15M
11 Sep 25	30.93	31.20	29.79	29.97	1.6M
10 Sep 25	30.99	31.14	30.00	30.51	2.13M
09 Sep 25	30.44	30.93	30.21	30.92	1.49M
08 Sep 25	30.17	30.67	29.98	30.39	1.64M
05 Sep 25	30.51	30.98	30.29	30.57	1.41M
04 Sep 25	29.51	30.15	28.94	30.10	1.46M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

30.75