5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-14.59%
3 MONTH PERFORMANCE
-14.85%
6 MONTH PERFORMANCE
-7.35%
YEAR-TO-DATE PERFORMANCE
-10.57%
1 YEAR PERFORMANCE
-34.77%
Allegro MicroSystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $19.12 | $19.55 (2.25%) | $19.85 | $19.08 | 2.12 M | $3.60 B |
| 05/01/2025 | $19.39 | $18.83 (-2.89%) | $19.56 | $18.81 | 1.85 M | $3.46 B |
| 04/30/2025 | $18.07 | $19.07 (5.53%) | $19.13 | $17.90 | 1.94 M | $3.51 B |
| 04/29/2025 | $18.76 | $18.76 (0%) | $19.10 | $18.58 | 2.36 M | $3.45 B |
| 04/28/2025 | $18.94 | $19.23 (1.53%) | $19.55 | $18.65 | 1.86 M | $3.54 B |
| 04/25/2025 | $18.60 | $19.12 (2.8%) | $19.31 | $18.45 | 2.11 M | $3.52 B |
| 04/24/2025 | $18.06 | $18.87 (4.49%) | $19.34 | $18.00 | 3.04 M | $3.47 B |
| 04/23/2025 | $17.66 | $17.52 (-0.79%) | $18.20 | $17.41 | 3.97 M | $3.22 B |
| 04/22/2025 | $16.77 | $16.77 (0%) | $17.15 | $16.42 | 5.07 M | $3.09 B |
| 04/21/2025 | $17.40 | $16.53 (-5%) | $17.47 | $16.38 | 6.55 M | $3.04 B |
| 04/17/2025 | $19.03 | $18.06 (-5.1%) | $19.16 | $17.78 | 4.40 M | $3.32 B |
| 04/16/2025 | $19.44 | $18.93 (-2.62%) | $19.57 | $18.05 | 6.08 M | $3.48 B |
| 04/15/2025 | $20.26 | $19.88 (-1.88%) | $20.99 | $19.08 | 7.05 M | $3.66 B |
| 04/14/2025 | $22.99 | $22.01 (-4.26%) | $22.99 | $21.51 | 2.03 M | $4.05 B |
| 04/11/2025 | $21.42 | $22.23 (3.78%) | $22.55 | $20.38 | 3.42 M | $4.09 B |
| 04/10/2025 | $22.05 | $21.82 (-1.04%) | $22.25 | $20.01 | 3.99 M | $4.02 B |
| 04/09/2025 | $18.90 | $23.23 (22.91%) | $23.38 | $18.61 | 5.24 M | $4.27 B |
| 04/08/2025 | $21.92 | $18.93 (-13.64%) | $21.92 | $18.34 | 4.22 M | $3.48 B |
| 04/07/2025 | $20.79 | $21.06 (1.3%) | $22.59 | $19.67 | 3.34 M | $3.88 B |
| 04/04/2025 | $21.51 | $21.32 (-0.88%) | $22.24 | $20.74 | 3.98 M | $3.92 B |
| 04/03/2025 | $24.72 | $22.89 (-7.4%) | $24.87 | $22.63 | 3.65 M | $4.21 B |
| 04/02/2025 | $25.66 | $25.91 (0.97%) | $26.51 | $25.58 | 3.00 M | $4.77 B |
| 04/01/2025 | $24.86 | $26.18 (5.31%) | $26.37 | $24.81 | 3.52 M | $4.82 B |
| 03/31/2025 | $24.45 | $25.13 (2.78%) | $25.45 | $23.21 | 5.45 M | $4.62 B |
| 03/28/2025 | $25.02 | $24.86 (-0.64%) | $25.67 | $24.02 | 3.04 M | $4.57 B |
| 03/27/2025 | $26.33 | $25.53 (-3.04%) | $26.50 | $25.44 | 2.22 M | $4.70 B |
| 03/26/2025 | $26.86 | $26.85 (-0.04%) | $27.17 | $26.47 | 1.88 M | $4.94 B |
| 03/25/2025 | $27.33 | $27.14 (-0.7%) | $27.77 | $27.00 | 1.75 M | $4.99 B |
| 03/24/2025 | $27.20 | $27.19 (-0.04%) | $27.78 | $26.97 | 1.78 M | $5.00 B |
| 03/21/2025 | $26.16 | $26.57 (1.57%) | $27.22 | $26.11 | 3.31 M | $4.89 B |
| 03/20/2025 | $26.79 | $26.84 (0.19%) | $27.41 | $26.60 | 2.00 M | $4.94 B |
| 03/19/2025 | $26.81 | $27.41 (2.24%) | $27.94 | $26.67 | 2.03 M | $5.04 B |
| 03/18/2025 | $26.47 | $26.90 (1.62%) | $26.93 | $25.88 | 2.51 M | $4.95 B |
| 03/17/2025 | $26.53 | $26.94 (1.55%) | $27.13 | $26.10 | 2.14 M | $4.96 B |
| 03/14/2025 | $26.95 | $26.78 (-0.63%) | $27.60 | $26.34 | 3.74 M | $4.93 B |
| 03/13/2025 | $25.12 | $26.24 (4.46%) | $27.27 | $24.83 | 3.77 M | $4.83 B |
| 03/12/2025 | $26.27 | $24.94 (-5.06%) | $26.63 | $24.93 | 2.96 M | $4.59 B |
| 03/11/2025 | $25.43 | $25.47 (0.16%) | $26.50 | $24.39 | 3.35 M | $4.69 B |
| 03/10/2025 | $27.09 | $25.41 (-6.2%) | $27.38 | $25.38 | 5.22 M | $4.68 B |
| 03/07/2025 | $28.21 | $27.71 (-1.77%) | $28.66 | $26.59 | 7.68 M | $5.10 B |
| 03/06/2025 | $28.64 | $28.31 (-1.15%) | $29.45 | $27.85 | 9.63 M | $5.21 B |
| 03/05/2025 | $25.31 | $26.78 (5.81%) | $26.84 | $25.24 | 3.75 M | $4.93 B |
| 03/04/2025 | $25.13 | $25.04 (-0.36%) | $25.78 | $24.09 | 5.93 M | $4.61 B |
| 03/03/2025 | $26.75 | $25.62 (-4.22%) | $27.31 | $24.80 | 11.11 M | $4.71 B |
| 02/28/2025 | $21.71 | $22.30 (2.72%) | $23.00 | $21.16 | 4.12 M | $4.10 B |
| 02/27/2025 | $23.55 | $21.77 (-7.56%) | $23.71 | $21.66 | 2.13 M | $4.01 B |
| 02/26/2025 | $23.70 | $23.25 (-1.9%) | $23.84 | $22.59 | 2.39 M | $4.28 B |
| 02/25/2025 | $24.84 | $23.49 (-5.43%) | $25.20 | $23.47 | 3.29 M | $4.32 B |
| 02/24/2025 | $26.21 | $25.01 (-4.58%) | $26.36 | $23.98 | 4.46 M | $4.60 B |
| 02/21/2025 | $27.87 | $26.61 (-4.52%) | $28.17 | $26.37 | 1.78 M | $4.90 B |
| 02/20/2025 | $27.88 | $27.61 (-0.97%) | $28.17 | $27.29 | 2.50 M | $5.08 B |
| 02/19/2025 | $26.91 | $27.70 (2.94%) | $28.08 | $26.84 | 3.22 M | $5.10 B |
| 02/18/2025 | $25.88 | $26.78 (3.48%) | $27.12 | $25.62 | 4.42 M | $4.93 B |
| 02/14/2025 | $24.60 | $25.74 (4.63%) | $26.25 | $24.46 | 3.60 M | $4.74 B |
| 02/13/2025 | $24.46 | $24.57 (0.45%) | $25.10 | $24.35 | 1.77 M | $4.52 B |
| 02/12/2025 | $24.11 | $24.43 (1.33%) | $24.75 | $23.84 | 2.15 M | $4.50 B |
| 02/11/2025 | $22.99 | $24.49 (6.52%) | $24.59 | $22.99 | 2.01 M | $4.51 B |
| 02/10/2025 | $24.45 | $23.37 (-4.42%) | $24.45 | $23.00 | 2.43 M | $4.30 B |
| 02/07/2025 | $25.23 | $24.28 (-3.77%) | $25.23 | $23.87 | 3.08 M | $4.47 B |
| 02/06/2025 | $24.53 | $25.01 (1.96%) | $25.55 | $24.34 | 2.23 M | $4.60 B |
| 02/05/2025 | $23.84 | $24.61 (3.23%) | $25.14 | $23.40 | 2.47 M | $4.53 B |
| 02/04/2025 | $23.00 | $23.94 (4.09%) | $23.97 | $22.89 | 2.01 M | $4.41 B |
| 02/03/2025 | $22.70 | $22.96 (1.15%) | $23.05 | $22.16 | 3.36 M | $4.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
