NASDAQ:ALLO | Historical Stock Price | Allogene Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.98$2.17$4.82$10.70$23.75$52.712018-10-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.24$25.24879,600——
2020-12-30$26.64$26.64671,000——
2020-12-29$26.95$26.95677,700——
2020-12-28$27.02$27.02603,400——
2020-12-24$27.33$27.33358,200——
2020-12-23$27.89$27.89937,800——
2020-12-22$27.55$27.55815,300——
2020-12-21$27.45$27.45957,800——
2020-12-18$27.14$27.142,301,200——
2020-12-17$27.20$27.20890,200——
2020-12-16$27.09$27.091,788,100——
2020-12-15$28.23$28.23767,300——
2020-12-14$28.00$28.00762,000——
2020-12-11$27.42$27.42816,200——
2020-12-10$27.42$27.421,374,200——
2020-12-09$28.45$28.45570,700——
2020-12-08$29.45$29.451,569,900——
2020-12-07$29.06$29.063,721,300——
2020-12-04$33.65$33.65507,400——
2020-12-03$32.30$32.30359,000——
2020-12-02$31.50$31.50777,500——
2020-12-01$31.95$31.95510,200——
2020-11-30$31.05$31.05488,500——
2020-11-27$31.52$31.52324,700——
2020-11-25$31.81$31.81688,300——
2020-11-24$31.11$31.11677,500——
2020-11-23$30.60$30.60765,500——
2020-11-20$31.23$31.23782,000——
2020-11-19$32.13$32.131,025,000——
2020-11-18$32.94$32.94515,500——
2020-11-17$33.08$33.08582,600——
2020-11-16$33.01$33.011,250,900——
2020-11-13$32.07$32.07634,800——
2020-11-12$30.84$30.84804,200——
2020-11-11$30.09$30.09812,300——
2020-11-10$29.18$29.18940,000——
2020-11-09$27.88$27.881,114,800——
2020-11-06$27.80$27.80900,800——
2020-11-05$29.80$29.80910,700——
2020-11-04$31.06$31.063,696,100——
2020-11-03$33.79$33.79857,700——
2020-11-02$33.25$33.25864,500——
2020-10-30$33.92$33.92535,700——
2020-10-29$35.57$35.57449,800——
2020-10-28$35.18$35.18421,700——
2020-10-27$35.93$35.93640,900——
2020-10-26$35.76$35.76377,200——
2020-10-23$36.30$36.30455,600——
2020-10-22$35.34$35.34612,200——
2020-10-21$34.48$34.48467,100——
2020-10-20$35.85$35.85353,500——
2020-10-19$36.34$36.34502,200——
2020-10-16$39.23$39.23527,200——
2020-10-15$39.57$39.57770,600——
2020-10-14$43.17$43.17562,900——
2020-10-13$43.45$43.45478,000——
2020-10-12$41.84$41.84836,000——
2020-10-09$41.54$41.54420,100——
2020-10-08$40.45$40.45473,800——
2020-10-07$40.65$40.65627,800——
2020-10-06$39.26$39.26621,400——
2020-10-05$38.87$38.87552,300——
2020-10-02$36.58$36.58448,200——
2020-10-01$37.56$37.56752,000——
2020-09-30$37.71$37.71783,600——
2020-09-29$37.72$37.72386,000——
2020-09-28$37.26$37.26521,000——
2020-09-25$37.02$37.02626,700——
2020-09-24$34.78$34.78445,200——
2020-09-23$35.22$35.22737,200——
2020-09-22$35.98$35.98535,500——
2020-09-21$34.79$34.79663,700——
2020-09-18$38.00$38.001,830,400——
2020-09-17$37.18$37.18606,800——
2020-09-16$36.31$36.311,013,600——
2020-09-15$35.61$35.61763,900——
2020-09-14$35.35$35.35717,900——
2020-09-11$32.38$32.38336,500——
2020-09-10$32.90$32.90443,600——
2020-09-09$33.86$33.86315,500——
2020-09-08$33.02$33.02453,900——
2020-09-04$33.03$33.03515,100——
2020-09-03$33.52$33.52636,700——
2020-09-02$33.86$33.86451,800——
2020-09-01$34.70$34.70511,600——
2020-08-31$35.65$35.65624,100——
2020-08-28$34.99$34.99356,300——
2020-08-27$34.69$34.69463,300——
2020-08-26$34.70$34.70360,200——
2020-08-25$35.35$35.35409,700——
2020-08-24$34.69$34.69576,100——
2020-08-21$36.42$36.42629,800——
2020-08-20$36.53$36.53474,300——
2020-08-19$36.79$36.79655,900——
2020-08-18$37.07$37.07761,200——
2020-08-17$38.99$38.99805,600——
2020-08-14$36.93$36.93538,100——
2020-08-13$37.27$37.27484,600——
2020-08-12$35.48$35.48515,900——
2020-08-11$35.68$35.68952,600——
2020-08-10$36.85$36.85602,400——
2020-08-07$37.63$37.63841,200——
2020-08-06$37.20$37.20528,500——
2020-08-05$38.45$38.45820,100——
2020-08-04$37.08$37.08516,900——
2020-08-03$37.58$37.58579,600——
2020-07-31$36.67$36.67779,400——
2020-07-30$38.12$38.12532,200——
2020-07-29$37.74$37.74516,800——
2020-07-28$38.00$38.00469,100——
2020-07-27$39.21$39.21310,900——
2020-07-24$38.57$38.57631,700——
2020-07-23$39.45$39.45346,400——
2020-07-22$40.20$40.20380,400——
2020-07-21$41.44$41.44356,800——
2020-07-20$43.01$43.01445,300——
2020-07-17$42.50$42.50505,100——
2020-07-16$41.51$41.51347,400——
2020-07-15$41.59$41.59608,900——
2020-07-14$41.05$41.05890,900——
2020-07-13$40.48$40.48672,000——
2020-07-10$42.82$42.82560,300——
2020-07-09$44.03$44.03424,500——
2020-07-08$44.22$44.22325,900——
2020-07-07$44.08$44.08613,500——
2020-07-06$44.46$44.46782,800——
2020-07-02$44.96$44.96882,000——
2020-07-01$42.62$42.621,049,200——
2020-06-30$42.82$42.82602,800——
2020-06-29$41.86$41.86556,000——
2020-06-26$42.96$42.962,155,400——
2020-06-25$43.98$43.98708,600——
2020-06-24$43.35$43.35685,300——
2020-06-23$43.60$43.60953,500——
2020-06-22$42.70$42.70986,400——
2020-06-19$39.90$39.901,864,700——
2020-06-18$41.80$41.80477,600——
2020-06-17$41.90$41.90646,000——
2020-06-16$42.05$42.05709,700——
2020-06-15$42.01$42.01781,500——
2020-06-12$40.49$40.491,018,800——
2020-06-11$41.00$41.00976,300——
2020-06-10$44.03$44.03773,600——
2020-06-09$43.05$43.05840,200——
2020-06-08$42.56$42.561,289,200——
2020-06-05$42.63$42.631,451,800——
2020-06-04$43.00$43.001,281,500——
2020-06-03$46.36$46.362,943,500——
2020-06-02$47.46$47.466,505,400——
2020-06-01$48.94$48.941,548,000——
2020-05-29$48.16$48.162,285,800——
2020-05-28$46.54$46.54919,800——
2020-05-27$48.99$48.99994,800——
2020-05-26$49.35$49.351,305,300——
2020-05-22$54.04$54.041,147,400——
2020-05-21$50.20$50.201,038,400——
2020-05-20$48.60$48.60721,500——
2020-05-19$48.15$48.151,161,800——
2020-05-18$48.34$48.341,719,000——
2020-05-15$44.91$44.914,451,300——
2020-05-14$42.12$42.128,599,700——
2020-05-13$30.98$30.981,622,200——
2020-05-12$32.54$32.54881,900——
2020-05-11$33.40$33.40917,300——
2020-05-08$31.41$31.41976,400——
2020-05-07$30.58$30.58544,700——
2020-05-06$30.07$30.07812,900——
2020-05-05$30.86$30.86856,800——
2020-05-04$31.68$31.681,154,600——
2020-05-01$28.45$28.45837,300——
2020-04-30$28.90$28.901,506,100——
2020-04-29$28.20$28.201,076,400——
2020-04-28$26.62$26.62564,500——
2020-04-27$28.78$28.78617,000——
2020-04-24$29.60$29.60545,800——
2020-04-23$27.94$27.94487,000——
2020-04-22$27.53$27.53345,700——
2020-04-21$26.05$26.05550,700——
2020-04-20$27.89$27.89773,800——
2020-04-17$27.62$27.621,038,600——
2020-04-16$26.06$26.061,069,900——
2020-04-15$25.67$25.671,161,700——
2020-04-14$24.94$24.94977,900——
2020-04-13$23.42$23.42898,400——
2020-04-09$22.69$22.69799,700——
2020-04-08$20.85$20.85382,200——
2020-04-07$20.33$20.33691,500——
2020-04-06$21.11$21.11670,700——
2020-04-03$18.89$18.89482,900——
2020-04-02$19.10$19.10573,900——
2020-04-01$18.39$18.39777,900——
2020-03-31$19.44$19.44877,300——
2020-03-30$20.08$20.08455,400——
2020-03-27$19.92$19.92561,400——
2020-03-26$20.25$20.25572,600——
2020-03-25$19.81$19.81661,300——
2020-03-24$19.94$19.94785,200——
2020-03-23$19.01$19.01534,200——
2020-03-20$19.25$19.25945,800——
2020-03-19$20.29$20.291,002,400——
2020-03-18$18.22$18.22687,200——
2020-03-17$19.21$19.21838,600——
2020-03-16$18.38$18.38973,700——
2020-03-13$22.05$22.05957,500——
2020-03-12$21.07$21.072,028,900——
2020-03-11$25.05$25.051,125,000——
2020-03-10$25.98$25.98721,500——
2020-03-09$25.32$25.32730,800——
2020-03-06$27.01$27.01714,200——
2020-03-05$27.77$27.77756,500——
2020-03-04$28.25$28.25483,400——
2020-03-03$27.51$27.51621,200——
2020-03-02$27.62$27.62785,400——
2020-02-28$27.00$27.001,213,500——
2020-02-27$25.92$25.921,203,600——
2020-02-26$25.45$25.45611,600——
2020-02-25$24.92$24.921,060,100——
2020-02-24$24.95$24.95966,100——
2020-02-21$26.01$26.01596,300——
2020-02-20$25.72$25.72579,800——
2020-02-19$25.30$25.30685,600——
2020-02-18$24.25$24.25322,300——
2020-02-14$23.61$23.61411,800——
2020-02-13$23.38$23.38481,300——
2020-02-12$23.55$23.55303,300——
2020-02-11$23.42$23.42261,500——
2020-02-10$23.90$23.90356,600——
2020-02-07$23.71$23.71380,600——
2020-02-06$23.77$23.77755,400——
2020-02-05$22.25$22.25418,700——
2020-02-04$22.20$22.20565,500——
2020-02-03$21.86$21.86482,600——
2020-01-31$21.72$21.72637,300——
2020-01-30$22.12$22.12454,700——
2020-01-29$22.02$22.02592,300——
2020-01-28$22.57$22.57564,600——
2020-01-27$22.64$22.64715,300——
2020-01-24$23.41$23.41769,800——
2020-01-23$24.72$24.72725,100——
2020-01-22$25.43$25.43257,300——
2020-01-21$25.52$25.52673,900——
2020-01-17$25.32$25.32708,100——
2020-01-16$26.96$26.96782,500——
2020-01-15$26.62$26.62444,600——
2020-01-14$26.15$26.15701,300——
2020-01-13$25.53$25.53623,300——
2020-01-10$26.14$26.14665,000——
2020-01-09$26.26$26.26233,900——
2020-01-08$26.53$26.53346,600——
2020-01-07$26.02$26.02394,200——
2020-01-06$26.36$26.36578,500——
2020-01-03$25.95$25.95398,200——
2020-01-02$26.22$26.22464,000——