Allogene Therapeutics Stock Price History
NASDAQ: ALLOHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.46+0.06 (+4.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALLO price history at a glance
The price history for Allogene Therapeutics (ALLO) on this page begins on October 8, 2018, when the stock closed at $26.81; it most recently closed at $1.46 on October 5, 2026. The highest price in this record is $55.00, reached on May 25, 2020; the latest close is 97.3% below that peak. Across the 7 complete calendar years in the table, ALLO finished higher in 0 and lower in 7. Its best year was 2019 (-2.0%) and its worst was 2022 (-57.8%).
Over roughly 8 years the share price changed -94.6%, a -30.5% compound annual price return (excluding dividends). In the last 12 months alone, ALLO has lost 3.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $55.00
- Date of high
- May 25, 2020
- Low since 2018
- $0.86
- Date of low
- May 12, 2025
- 52-week high
- $4.46
- 52-week low
- $1.04
- IPO year
- 2018
- Last close
- $1.46
ALLO returns
1 week
-2.67%
1 month
-15.61%
3 months
-27.00%
6 months
-46.32%
Year to date
+6.57%
1 year
-3.31%
3 years
-54.23%
5 years
-91.14%
ALLO price return, excluding dividends.
ALLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.46 | +8.15% |
| 2025 | 1.35 | -37.50% |
| 2024 | 2.16 | -32.71% |
| 2023 | 3.21 | -48.97% |
| 2022 | 6.29 | -57.84% |
| 2021 | 14.92 | -40.89% |
| 2020 | 25.24 | -2.74% |
| 2019 | 25.95 | -1.96% |
| 2018* | 26.47 | -1.27% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ALLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.40 | 1.48 | 1.37 | 1.46 | +4.29% | |
| 1.43 | 1.44 | 1.35 | 1.40 | -2.10% | |
| 1.45 | 1.47 | 1.42 | 1.43 | -2.05% | |
| 1.50 | 1.50 | 1.43 | 1.46 | -2.67% | |
| 1.50 | 1.52 | 1.45 | 1.50 | 0.00% | |
| 1.57 | 1.58 | 1.50 | 1.50 | -2.60% | |
| 1.60 | 1.61 | 1.53 | 1.54 | -3.75% | |
| 1.61 | 1.66 | 1.58 | 1.60 | -1.23% | |
| 1.60 | 1.65 | 1.60 | 1.62 | -0.61% | |
| 1.65 | 1.67 | 1.60 | 1.63 | -1.21% | |
| 1.69 | 1.70 | 1.63 | 1.65 | -1.20% | |
| 1.67 | 1.72 | 1.60 | 1.67 | 0.00% | |
| 1.73 | 1.74 | 1.65 | 1.67 | -2.34% | |
| 1.72 | 1.74 | 1.68 | 1.71 | +1.18% | |
| 1.71 | 1.72 | 1.65 | 1.69 | 0.00% | |
| 1.73 | 1.74 | 1.67 | 1.69 | -2.31% | |
| 1.74 | 1.77 | 1.70 | 1.73 | +2.37% | |
| 1.74 | 1.77 | 1.66 | 1.69 | -1.74% | |
| 1.80 | 1.80 | 1.71 | 1.72 | -3.37% | |
| 1.78 | 1.84 | 1.77 | 1.78 | 0.00% | |
| 1.80 | 1.81 | 1.75 | 1.78 | +1.14% | |
| 1.73 | 1.78 | 1.70 | 1.76 | +1.73% | |
| 1.85 | 1.88 | 1.72 | 1.73 | -6.99% | |
| 1.93 | 1.94 | 1.85 | 1.86 | -5.58% | |
| 1.97 | 2.01 | 1.95 | 1.97 | -0.51% | |
| 2.00 | 2.01 | 1.92 | 1.98 | 0.00% | |
| 1.97 | 2.04 | 1.91 | 1.98 | -0.50% | |
| 1.96 | 2.00 | 1.93 | 1.99 | -0.50% | |
| 2.01 | 2.02 | 1.96 | 2.00 | -0.99% | |
| 2.08 | 2.09 | 2.00 | 2.02 | -3.35% | |
| 2.04 | 2.14 | 2.00 | 2.09 | +2.45% | |
| 2.17 | 2.18 | 2.03 | 2.04 | -5.99% | |
| 2.05 | 2.21 | 2.05 | 2.17 | +6.90% | |
| 2.11 | 2.11 | 2.00 | 2.03 | -2.87% | |
| 2.12 | 2.15 | 2.06 | 2.09 | -0.48% | |
| 2.19 | 2.21 | 2.07 | 2.10 | -5.83% | |
| 2.08 | 2.23 | 2.08 | 2.23 | +9.85% | |
| 2.07 | 2.09 | 2.00 | 2.03 | -2.40% | |
| 2.05 | 2.10 | 2.02 | 2.08 | +1.46% | |
| 1.96 | 2.08 | 1.92 | 2.05 | +3.54% | |
| 2.13 | 2.16 | 1.96 | 1.98 | -4.35% | |
| 2.13 | 2.15 | 2.05 | 2.07 | -2.36% | |
| 2.11 | 2.19 | 2.07 | 2.12 | +0.95% | |
| 1.99 | 2.10 | 1.98 | 2.10 | +4.48% | |
| 1.98 | 2.03 | 1.96 | 2.01 | +2.03% | |
| 1.95 | 1.99 | 1.92 | 1.97 | +1.03% | |
| 1.90 | 1.98 | 1.90 | 1.95 | +2.63% | |
| 1.87 | 1.91 | 1.82 | 1.90 | +3.26% | |
| 1.87 | 1.90 | 1.81 | 1.84 | -2.13% | |
| 1.97 | 2.00 | 1.86 | 1.88 | -4.57% | |
| 1.86 | 2.00 | 1.86 | 1.97 | +8.84% | |
| 1.72 | 1.88 | 1.65 | 1.81 | +9.04% | |
| 1.75 | 1.76 | 1.61 | 1.66 | -5.14% | |
| 1.80 | 1.91 | 1.75 | 1.75 | +0.57% | |
| 1.83 | 1.84 | 1.74 | 1.74 | -4.40% | |
| 1.82 | 1.85 | 1.78 | 1.82 | -2.15% | |
| 1.84 | 1.88 | 1.83 | 1.86 | +0.54% | |
| 1.76 | 1.85 | 1.76 | 1.85 | +4.52% | |
| 1.80 | 1.85 | 1.77 | 1.77 | -1.12% | |
| 1.75 | 1.83 | 1.74 | 1.79 | 0.00% | |
| 1.88 | 1.89 | 1.75 | 1.79 | -5.79% | |
| 1.87 | 1.94 | 1.81 | 1.90 | +2.70% | |
| 1.94 | 1.94 | 1.84 | 1.85 | -4.15% | |
| 1.97 | 1.97 | 1.88 | 1.93 | -3.50% | |
| 2.10 | 2.10 | 1.94 | 2.00 | -4.76% | |
| 2.14 | 2.16 | 2.06 | 2.10 | -0.94% | |
| 2.11 | 2.15 | 2.03 | 2.12 | -1.40% | |
| 2.10 | 2.19 | 1.97 | 2.15 | +2.87% | |
| 2.08 | 2.16 | 2.07 | 2.09 | +0.48% | |
| 2.13 | 2.18 | 2.03 | 2.08 | -1.42% | |
| 2.05 | 2.18 | 2.05 | 2.11 | +1.44% | |
| 2.24 | 2.25 | 2.05 | 2.08 | -6.31% | |
| 2.15 | 2.24 | 2.13 | 2.22 | +4.23% | |
| 2.02 | 2.19 | 2.02 | 2.13 | +3.40% | |
| 2.05 | 2.15 | 2.04 | 2.06 | +0.49% | |
| 2.08 | 2.12 | 2.04 | 2.05 | -0.97% | |
| 2.03 | 2.17 | 2.03 | 2.07 | -1.43% | |
| 2.03 | 2.18 | 2.01 | 2.10 | +5.00% | |
| 2.02 | 2.08 | 1.97 | 2.00 | +2.04% | |
| 1.90 | 2.06 | 1.90 | 1.96 | +3.16% | |
| 1.95 | 1.97 | 1.90 | 1.90 | -2.06% | |
| 1.93 | 2.10 | 1.93 | 1.94 | +2.11% | |
| 1.88 | 1.94 | 1.86 | 1.90 | +1.06% | |
| 1.76 | 1.89 | 1.75 | 1.88 | +5.62% | |
| 1.80 | 1.86 | 1.76 | 1.78 | -2.20% | |
| 1.88 | 1.90 | 1.75 | 1.82 | -1.62% | |
| 1.91 | 1.91 | 1.75 | 1.85 | -1.60% | |
| 2.01 | 2.03 | 1.87 | 1.88 | -7.84% | |
| 2.02 | 2.11 | 2.00 | 2.04 | +2.00% | |
| 2.07 | 2.07 | 1.96 | 2.00 | -2.44% | |
| 2.16 | 2.16 | 2.04 | 2.05 | -4.65% | |
| 2.18 | 2.26 | 2.13 | 2.15 | -0.92% | |
| 2.16 | 2.20 | 2.04 | 2.17 | -3.56% | |
| 2.21 | 2.28 | 2.19 | 2.25 | 0.00% | |
| 2.16 | 2.32 | 2.16 | 2.25 | +6.13% | |
| 2.03 | 2.14 | 2.02 | 2.12 | +6.00% | |
| 1.96 | 2.05 | 1.96 | 2.00 | +2.04% | |
| 1.88 | 1.97 | 1.84 | 1.96 | +3.16% | |
| 1.92 | 1.95 | 1.87 | 1.90 | +0.53% | |
| 1.94 | 1.99 | 1.85 | 1.89 | -2.58% | |
| 2.03 | 2.06 | 1.90 | 1.94 | -3.00% | |
| 2.12 | 2.19 | 1.97 | 2.00 | -6.54% | |
| 2.30 | 2.35 | 2.10 | 2.14 | -8.15% | |
| 2.31 | 2.35 | 2.22 | 2.33 | +1.30% | |
| 2.29 | 2.39 | 2.27 | 2.30 | +0.88% | |
| 2.29 | 2.39 | 2.27 | 2.28 | 0.00% | |
| 2.29 | 2.36 | 2.25 | 2.28 | +0.44% | |
| 2.32 | 2.36 | 2.25 | 2.27 | -1.73% | |
| 2.24 | 2.36 | 2.22 | 2.31 | +6.45% | |
| 2.29 | 2.33 | 2.14 | 2.17 | -3.98% | |
| 2.14 | 2.27 | 2.12 | 2.26 | +5.12% | |
| 2.09 | 2.17 | 2.08 | 2.15 | +0.94% | |
| 2.13 | 2.18 | 2.11 | 2.13 | +0.95% | |
| 2.18 | 2.22 | 2.09 | 2.11 | -3.65% | |
| 2.26 | 2.30 | 2.18 | 2.19 | -2.67% | |
| 2.30 | 2.39 | 2.23 | 2.25 | -2.60% | |
| 2.33 | 2.38 | 2.26 | 2.31 | -1.70% | |
| 2.38 | 2.41 | 2.27 | 2.35 | -1.67% | |
| 2.35 | 2.50 | 2.31 | 2.39 | +3.02% | |
| 2.42 | 2.43 | 2.23 | 2.32 | -4.13% | |
| 2.37 | 2.56 | 2.35 | 2.42 | +1.26% | |
| 2.40 | 2.53 | 2.34 | 2.39 | +0.84% | |
| 2.23 | 2.50 | 2.21 | 2.37 | +9.22% | |
| 1.90 | 2.18 | 1.85 | 2.17 | -4.82% | |
| 3.03 | 3.08 | 2.24 | 2.28 | -25.49% | |
| 4.09 | 4.46 | 3.01 | 3.06 | +12.50% | |
| 2.95 | 2.95 | 2.61 | 2.72 | -6.53% | |
| 2.72 | 2.91 | 2.70 | 2.91 | +7.78% | |
| 2.75 | 2.82 | 2.59 | 2.70 | +3.05% | |
| 2.60 | 2.63 | 2.48 | 2.62 | +0.77% | |
| 2.48 | 2.71 | 2.48 | 2.60 | +4.84% | |
| 2.48 | 2.66 | 2.45 | 2.48 | -3.13% | |
| 2.50 | 2.67 | 2.50 | 2.56 | +4.92% | |
| 2.26 | 2.50 | 2.26 | 2.44 | +9.91% | |
| 2.24 | 2.33 | 2.20 | 2.22 | -1.77% | |
| 2.39 | 2.51 | 2.26 | 2.26 | -6.22% | |
| 2.28 | 2.50 | 2.21 | 2.41 | +3.43% | |
| 2.27 | 2.37 | 2.26 | 2.33 | +5.43% | |
| 2.38 | 2.43 | 2.11 | 2.21 | -9.43% | |
| 2.14 | 2.60 | 2.13 | 2.44 | +17.87% | |
| 2.23 | 2.26 | 2.06 | 2.07 | -6.76% | |
| 2.10 | 2.27 | 2.09 | 2.22 | +3.26% | |
| 2.27 | 2.29 | 2.10 | 2.15 | -5.29% | |
| 2.45 | 2.46 | 2.26 | 2.27 | -6.97% | |
| 2.40 | 2.54 | 2.35 | 2.44 | +1.67% | |
| 2.56 | 2.73 | 2.36 | 2.40 | -2.83% | |
| 2.56 | 2.58 | 2.41 | 2.47 | -6.08% | |
| 2.68 | 2.73 | 2.61 | 2.63 | -2.95% | |
| 2.52 | 2.71 | 2.52 | 2.71 | +8.40% | |
| 2.22 | 2.52 | 2.21 | 2.50 | +8.70% | |
| 2.24 | 2.31 | 2.20 | 2.30 | -0.43% | |
| 2.48 | 2.50 | 2.29 | 2.31 | -8.70% | |
| 2.55 | 2.60 | 2.48 | 2.53 | 0.00% | |
| 2.56 | 2.64 | 2.50 | 2.53 | -4.53% | |
| 2.63 | 2.73 | 2.54 | 2.65 | -4.68% | |
| 2.71 | 2.80 | 2.46 | 2.78 | +1.83% | |
| 2.55 | 2.74 | 2.53 | 2.73 | +7.91% | |
| 2.33 | 2.57 | 2.33 | 2.53 | +10.48% | |
| 2.10 | 2.31 | 2.10 | 2.29 | +10.10% | |
| 2.06 | 2.15 | 2.01 | 2.08 | +1.46% | |
| 2.13 | 2.13 | 2.03 | 2.05 | -3.76% | |
| 2.25 | 2.30 | 2.06 | 2.13 | -6.17% | |
| 2.16 | 2.28 | 2.11 | 2.27 | +5.09% | |
| 1.80 | 2.18 | 1.79 | 2.16 | +20.00% | |
| 1.63 | 1.83 | 1.63 | 1.80 | +11.11% | |
| 1.65 | 1.67 | 1.56 | 1.62 | -1.82% | |
| 1.70 | 1.71 | 1.61 | 1.65 | -2.37% | |
| 1.69 | 1.84 | 1.68 | 1.69 | 0.00% | |
| 1.68 | 1.71 | 1.61 | 1.69 | 0.00% | |
| 1.66 | 1.75 | 1.63 | 1.69 | +3.68% | |
| 1.80 | 1.83 | 1.62 | 1.63 | -9.44% | |
| 1.75 | 1.85 | 1.73 | 1.80 | +3.45% | |
| 1.90 | 1.97 | 1.71 | 1.74 | -6.95% | |
| 1.81 | 1.93 | 1.71 | 1.87 | +1.63% | |
| 1.59 | 1.89 | 1.54 | 1.84 | +15.72% | |
| 1.46 | 1.59 | 1.45 | 1.59 | +9.66% | |
| 1.54 | 1.54 | 1.45 | 1.45 | -5.23% | |
| 1.51 | 1.62 | 1.49 | 1.53 | +1.32% | |
| 1.71 | 1.72 | 1.46 | 1.51 | -12.21% | |
| 1.73 | 1.83 | 1.70 | 1.72 | 0.00% | |
| 1.63 | 1.75 | 1.61 | 1.72 | +7.50% | |
| 1.58 | 1.63 | 1.55 | 1.60 | +1.91% | |
| 1.61 | 1.62 | 1.53 | 1.57 | -3.68% | |
| 1.64 | 1.67 | 1.60 | 1.63 | +1.24% | |
| 1.70 | 1.72 | 1.60 | 1.61 | -5.29% | |
| 1.64 | 1.72 | 1.63 | 1.70 | +3.66% | |
| 1.72 | 1.74 | 1.62 | 1.64 | -1.80% | |
| 1.84 | 1.84 | 1.65 | 1.67 | -2.34% | |
| 1.66 | 1.88 | 1.66 | 1.71 | +14.77% | |
| 1.50 | 1.54 | 1.46 | 1.49 | 0.00% | |
| 1.45 | 1.54 | 1.43 | 1.49 | +5.67% | |
| 1.35 | 1.48 | 1.35 | 1.41 | +4.44% | |
| 1.35 | 1.38 | 1.31 | 1.35 | 0.00% | |
| 1.38 | 1.39 | 1.31 | 1.35 | -1.46% | |
| 1.31 | 1.38 | 1.30 | 1.37 | +4.58% | |
| 1.38 | 1.38 | 1.30 | 1.31 | -5.07% | |
| 1.37 | 1.41 | 1.34 | 1.38 | 0.00% | |
| 1.41 | 1.42 | 1.36 | 1.38 | -1.43% | |
| 1.37 | 1.42 | 1.36 | 1.40 | +2.94% | |
| 1.45 | 1.46 | 1.32 | 1.36 | -7.48% | |
| 1.42 | 1.52 | 1.38 | 1.47 | +3.52% | |
| 1.42 | 1.48 | 1.40 | 1.42 | 0.00% | |
| 1.43 | 1.46 | 1.38 | 1.42 | 0.00% | |
| 1.54 | 1.56 | 1.41 | 1.42 | -7.79% | |
| 1.51 | 1.56 | 1.44 | 1.54 | +4.76% | |
| 1.51 | 1.51 | 1.43 | 1.47 | -2.65% | |
| 1.56 | 1.57 | 1.50 | 1.51 | -2.58% | |
| 1.46 | 1.56 | 1.45 | 1.55 | +4.73% | |
| 1.42 | 1.50 | 1.41 | 1.48 | +4.23% | |
| 1.43 | 1.52 | 1.42 | 1.42 | -2.07% | |
| 1.45 | 1.46 | 1.39 | 1.45 | +1.40% | |
| 1.46 | 1.47 | 1.42 | 1.43 | -0.69% | |
| 1.48 | 1.51 | 1.41 | 1.44 | -5.26% | |
| 1.35 | 1.52 | 1.33 | 1.52 | +13.43% | |
| 1.33 | 1.38 | 1.30 | 1.34 | -2.19% | |
| 1.44 | 1.45 | 1.35 | 1.37 | -6.16% | |
| 1.42 | 1.49 | 1.41 | 1.46 | +2.82% | |
| 1.36 | 1.43 | 1.31 | 1.42 | +4.41% | |
| 1.34 | 1.40 | 1.30 | 1.36 | +0.74% | |
| 1.23 | 1.35 | 1.22 | 1.35 | +9.76% | |
| 1.22 | 1.25 | 1.20 | 1.23 | -0.81% | |
| 1.28 | 1.33 | 1.22 | 1.24 | -1.59% | |
| 1.27 | 1.35 | 1.23 | 1.26 | -3.82% | |
| 1.23 | 1.31 | 1.22 | 1.31 | +6.50% | |
| 1.22 | 1.28 | 1.21 | 1.23 | 0.00% | |
| 1.17 | 1.25 | 1.16 | 1.23 | +2.50% | |
| 1.21 | 1.24 | 1.19 | 1.20 | -2.44% | |
| 1.26 | 1.27 | 1.21 | 1.23 | -0.81% | |
| 1.16 | 1.27 | 1.15 | 1.24 | +5.08% | |
| 1.23 | 1.23 | 1.16 | 1.18 | 0.00% | |
| 1.05 | 1.18 | 1.04 | 1.18 | +12.38% | |
| 1.11 | 1.11 | 1.05 | 1.05 | -5.41% | |
| 1.14 | 1.14 | 1.08 | 1.11 | 0.00% | |
| 1.16 | 1.18 | 1.05 | 1.11 | -5.93% | |
| 1.25 | 1.26 | 1.17 | 1.18 | -4.84% | |
| 1.25 | 1.28 | 1.21 | 1.24 | +2.48% | |
| 1.21 | 1.26 | 1.21 | 1.21 | -0.82% | |
| 1.26 | 1.28 | 1.21 | 1.22 | -3.17% | |
| 1.24 | 1.31 | 1.21 | 1.26 | +2.44% | |
| 1.21 | 1.26 | 1.21 | 1.23 | +2.50% | |
| 1.21 | 1.24 | 1.20 | 1.20 | -0.83% | |
| 1.20 | 1.23 | 1.19 | 1.21 | 0.00% | |
| 1.27 | 1.27 | 1.19 | 1.21 | -3.97% | |
| 1.29 | 1.32 | 1.23 | 1.26 | -2.33% | |
| 1.26 | 1.33 | 1.25 | 1.29 | +4.88% | |
| 1.25 | 1.27 | 1.21 | 1.23 | -3.15% | |
| 1.27 | 1.38 | 1.25 | 1.27 | 0.00% | |
| 1.24 | 1.30 | 1.23 | 1.27 | +3.25% | |
| 1.23 | 1.26 | 1.20 | 1.23 | -3.15% | |
| 1.32 | 1.33 | 1.20 | 1.27 | +3.25% | |
| 1.44 | 1.46 | 1.20 | 1.23 | -18.54% | |
| 1.48 | 1.53 | 1.45 | 1.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALLO chart for longer ranges.