• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,346.52
  • 0.84 %
  • $320.42
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Allegro MicroSystems, Inc. (ALGM) Charts

Allegro MicroSystems, Inc. (ALGM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$20.73

$0.59

(2.93%)

Day's range
$20
Day's range
$21.15
  • 5 DAY PERFORMANCE

    +8.70%
  • 1 MONTH PERFORMANCE

    +3.81%
  • 3 MONTH PERFORMANCE

    -17.87%
  • 6 MONTH PERFORMANCE

    -27.95%
  • YEAR-TO-DATE PERFORMANCE

    -31.52%
  • 1 YEAR PERFORMANCE

    -26.62%

Allegro MicroSystems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $20.27 $20.75   (2.37%) $21.15 $20.00 6.26 M $3.93 B
11/20/2024 $19.64 $20.14   (2.55%) $20.17 $19.48 2.17 M $3.81 B
11/19/2024 $19.10 $19.49   (2.04%) $19.58 $19.05 1.73 M $3.69 B
11/18/2024 $19.02 $19.24   (1.16%) $19.38 $18.80 1.99 M $3.64 B
11/15/2024 $19.54 $19.07   (-2.41%) $19.69 $18.59 2.27 M $3.61 B
11/14/2024 $20.12 $19.83   (-1.44%) $20.29 $19.77 2.15 M $3.75 B
11/13/2024 $20.26 $20.03   (-1.14%) $20.68 $19.99 1.25 M $3.79 B
11/12/2024 $20.83 $20.52   (-1.49%) $20.96 $20.27 1.06 M $3.88 B
11/11/2024 $21.54 $20.86   (-3.16%) $21.61 $20.61 1.34 M $3.95 B
11/08/2024 $21.98 $21.73   (-1.14%) $22.03 $21.61 1.43 M $4.11 B
11/07/2024 $22.87 $22.16   (-3.1%) $22.94 $22.13 1.22 M $4.19 B
11/06/2024 $21.44 $22.01   (2.66%) $22.31 $21.35 1.51 M $4.16 B
11/05/2024 $20.12 $20.64   (2.58%) $20.71 $19.71 1.70 M $3.90 B
11/04/2024 $21.00 $20.28   (-3.43%) $21.18 $20.28 1.73 M $3.84 B
11/01/2024 $20.93 $21.10   (0.81%) $21.40 $20.43 2.52 M $3.99 B
10/31/2024 $22.46 $20.84   (-7.21%) $22.48 $20.14 4.23 M $3.94 B
10/30/2024 $23.21 $22.22   (-4.27%) $23.61 $22.12 2.74 M $4.20 B
10/29/2024 $23.57 $23.82   (1.06%) $24.14 $23.38 2.16 M $4.51 B
10/28/2024 $23.00 $23.55   (2.39%) $23.61 $22.72 1.67 M $4.46 B
10/25/2024 $21.85 $23.04   (5.45%) $23.23 $21.80 2.89 M $4.46 B
10/24/2024 $21.07 $21.58   (2.42%) $21.59 $20.82 1.78 M $4.17 B
10/23/2024 $20.54 $20.81   (1.31%) $21.06 $20.25 2.00 M $4.03 B
10/22/2024 $19.93 $20.19   (1.3%) $20.29 $19.80 1.07 M $3.91 B
10/21/2024 $20.65 $19.97   (-3.29%) $20.65 $19.71 2.09 M $3.86 B
10/18/2024 $20.77 $20.71   (-0.29%) $21.00 $20.44 1.00 M $4.01 B
10/17/2024 $20.88 $20.62   (-1.25%) $21.21 $20.34 1.14 M $3.99 B
10/16/2024 $20.88 $20.51   (-1.77%) $20.88 $20.27 1.29 M $3.97 B
10/15/2024 $21.46 $20.46   (-4.66%) $21.79 $20.38 1.09 M $3.96 B
10/14/2024 $21.34 $21.59   (1.17%) $21.72 $20.92 1.11 M $4.18 B
10/11/2024 $20.14 $21.25   (5.51%) $21.42 $20.08 1.38 M $4.11 B
10/10/2024 $20.36 $20.54   (0.88%) $20.64 $19.82 1.80 M $3.97 B
10/09/2024 $20.75 $20.81   (0.29%) $20.92 $20.27 2.22 M $4.03 B
10/08/2024 $20.79 $20.77   (-0.1%) $20.99 $20.41 1.61 M $4.02 B
10/07/2024 $21.28 $21.05   (-1.08%) $21.46 $20.80 2.25 M $4.07 B
10/04/2024 $21.71 $21.45   (-1.2%) $21.73 $21.04 2.42 M $4.15 B
10/03/2024 $21.55 $21.09   (-2.13%) $21.62 $20.89 2.04 M $4.08 B
10/02/2024 $22.21 $21.70   (-2.3%) $22.28 $21.67 2.43 M $4.20 B
10/01/2024 $23.31 $22.04   (-5.45%) $23.31 $21.62 1.70 M $4.26 B
09/30/2024 $23.98 $23.30   (-2.84%) $24.27 $23.01 2.40 M $4.51 B
09/27/2024 $24.37 $24.31   (-0.25%) $24.76 $24.12 1.52 M $4.70 B
09/26/2024 $23.68 $23.97   (1.22%) $24.09 $23.13 1.36 M $4.64 B
09/25/2024 $22.79 $22.75   (-0.18%) $23.06 $22.51 1.60 M $4.40 B
09/24/2024 $22.43 $23.04   (2.72%) $23.09 $22.21 2.02 M $4.46 B
09/23/2024 $22.72 $22.08   (-2.82%) $22.81 $21.75 2.48 M $4.27 B
09/20/2024 $23.48 $22.69   (-3.36%) $23.48 $22.51 19.37 M $4.39 B
09/19/2024 $24.14 $23.79   (-1.45%) $24.29 $23.63 2.74 M $4.60 B
09/18/2024 $23.20 $23.18   (-0.09%) $24.38 $22.89 2.90 M $4.48 B
09/17/2024 $23.09 $22.96   (-0.56%) $23.33 $22.54 1.85 M $4.44 B
09/16/2024 $22.04 $22.68   (2.9%) $22.79 $21.87 2.31 M $4.39 B
09/13/2024 $21.31 $22.44   (5.3%) $22.60 $21.31 2.28 M $4.34 B
09/12/2024 $21.70 $21.13   (-2.63%) $21.85 $21.08 1.76 M $4.09 B
09/11/2024 $21.79 $21.82   (0.14%) $21.87 $20.95 3.97 M $4.22 B
09/10/2024 $22.11 $21.62   (-2.22%) $22.11 $21.09 2.49 M $4.18 B
09/09/2024 $21.78 $22.17   (1.79%) $22.97 $21.65 3.09 M $4.29 B
09/06/2024 $22.46 $21.27   (-5.3%) $22.50 $21.24 1.65 M $4.12 B
09/05/2024 $22.45 $22.66   (0.94%) $23.23 $22.05 2.01 M $4.38 B
09/04/2024 $22.90 $22.67   (-1%) $23.23 $22.52 1.46 M $4.39 B
09/03/2024 $24.32 $23.19   (-4.65%) $24.59 $23.15 2.18 M $4.49 B
08/30/2024 $25.00 $24.53   (-1.88%) $25.14 $24.30 1.43 M $4.75 B
08/29/2024 $24.48 $24.42   (-0.25%) $25.20 $24.24 1.09 M $4.72 B
08/28/2024 $24.44 $24.04   (-1.64%) $24.86 $23.65 2.21 M $4.65 B
08/27/2024 $24.20 $24.59   (1.61%) $24.95 $23.93 1.94 M $4.76 B
08/26/2024 $24.99 $24.46   (-2.12%) $25.14 $24.42 1.10 M $4.73 B
08/23/2024 $24.77 $24.99   (0.89%) $25.51 $24.72 1.12 M $4.83 B
08/22/2024 $25.42 $24.30   (-4.41%) $25.43 $24.23 1.34 M $4.70 B
08/21/2024 $25.44 $25.24   (-0.79%) $25.72 $24.74 1.54 M $4.88 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.