-
5 DAY PERFORMANCE
+4.98% -
1 MONTH PERFORMANCE
+6.64% -
3 MONTH PERFORMANCE
-3.44% -
6 MONTH PERFORMANCE
-24.56% -
YEAR-TO-DATE PERFORMANCE
-26.83% -
1 YEAR PERFORMANCE
-13.81%
Allegro MicroSystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $25.25 | $25.05 (-0.79%) | $25.30 | $24.58 | 845,900 | $4.85 B |
| 08/19/2024 | $25.02 | $25.40 (1.52%) | $25.47 | $24.76 | 1.14 M | $4.91 B |
| 08/16/2024 | $24.96 | $24.96 (0%) | $25.31 | $24.63 | 1.56 M | $4.83 B |
| 08/15/2024 | $24.39 | $25.12 (2.99%) | $25.76 | $24.18 | 2.62 M | $4.86 B |
| 08/14/2024 | $23.55 | $23.66 (0.47%) | $23.89 | $23.02 | 1.78 M | $4.58 B |
| 08/13/2024 | $23.05 | $23.28 (1%) | $23.37 | $22.62 | 1.72 M | $4.50 B |
| 08/12/2024 | $23.05 | $22.66 (-1.69%) | $23.05 | $22.41 | 1.55 M | $4.38 B |
| 08/09/2024 | $22.65 | $22.82 (0.75%) | $23.05 | $22.17 | 2.22 M | $4.41 B |
| 08/08/2024 | $21.04 | $22.94 (9.03%) | $22.98 | $20.87 | 2.88 M | $4.44 B |