5 DAY PERFORMANCE
+9.98%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
+20.72%
6 MONTH PERFORMANCE
-16.58%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+36.28%
Allegro Microsystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $31.59 | $31.29 (-0.95%) | $31.59 | $30.89 | 1.12 M | $5.79 B |
| 01/08/2026 | $30.59 | $31.30 (2.32%) | $31.50 | $29.73 | 1.59 M | $5.79 B |
| 01/07/2026 | $30.93 | $30.64 (-0.94%) | $31.13 | $29.68 | 1.82 M | $5.67 B |
| 01/06/2026 | $28.73 | $31.53 (9.75%) | $32.38 | $28.73 | 4.07 M | $5.84 B |
| 01/05/2026 | $27.63 | $28.45 (2.97%) | $30.29 | $27.60 | 2.41 M | $5.27 B |
| 01/02/2026 | $27.00 | $26.91 (-0.33%) | $27.36 | $26.18 | 2.15 M | $4.98 B |
| 12/31/2025 | $26.98 | $26.38 (-2.22%) | $26.98 | $26.24 | 927.40 K | $4.88 B |
| 12/30/2025 | $26.59 | $26.83 (0.9%) | $27.01 | $26.55 | 1.06 M | $4.97 B |
| 12/29/2025 | $26.63 | $26.53 (-0.38%) | $26.85 | $26.32 | 854.10 K | $4.91 B |
| 12/26/2025 | $27.07 | $26.87 (-0.74%) | $27.07 | $26.59 | 658.86 K | $4.97 B |
| 12/24/2025 | $27.39 | $26.95 (-1.61%) | $27.39 | $26.51 | 1.05 M | $4.99 B |
| 12/23/2025 | $26.52 | $27.45 (3.51%) | $27.57 | $26.49 | 1.35 M | $5.08 B |
| 12/22/2025 | $27.09 | $26.75 (-1.26%) | $27.34 | $26.68 | 1.66 M | $4.95 B |
| 12/19/2025 | $26.45 | $26.70 (0.95%) | $26.99 | $26.25 | 3.85 M | $4.94 B |
| 12/18/2025 | $26.10 | $26.42 (1.23%) | $26.95 | $26.00 | 3.49 M | $4.89 B |
| 12/17/2025 | $26.40 | $25.48 (-3.48%) | $26.55 | $25.32 | 2.66 M | $4.72 B |
| 12/16/2025 | $26.71 | $26.24 (-1.76%) | $26.95 | $25.74 | 2.02 M | $4.86 B |
| 12/15/2025 | $27.18 | $26.72 (-1.69%) | $27.55 | $26.64 | 5.38 M | $4.95 B |
| 12/12/2025 | $28.43 | $27.11 (-4.64%) | $28.93 | $27.04 | 2.27 M | $5.02 B |
| 12/11/2025 | $29.17 | $28.48 (-2.37%) | $29.17 | $27.95 | 2.06 M | $5.27 B |
| 12/10/2025 | $28.83 | $29.27 (1.53%) | $30.26 | $28.73 | 1.66 M | $5.42 B |
| 12/09/2025 | $28.54 | $28.96 (1.47%) | $29.28 | $28.50 | 997.31 K | $5.36 B |
| 12/08/2025 | $29.33 | $28.75 (-1.98%) | $29.35 | $28.61 | 1.18 M | $5.32 B |
| 12/05/2025 | $29.13 | $29.22 (0.31%) | $29.54 | $29.10 | 1.64 M | $5.41 B |
| 12/04/2025 | $28.74 | $28.82 (0.28%) | $28.94 | $28.27 | 1.60 M | $5.33 B |
| 12/03/2025 | $26.72 | $28.90 (8.16%) | $29.04 | $26.52 | 2.10 M | $5.35 B |
| 12/02/2025 | $26.14 | $26.52 (1.45%) | $26.89 | $26.00 | 1.58 M | $4.91 B |
| 12/01/2025 | $26.20 | $25.97 (-0.88%) | $26.66 | $25.93 | 1.38 M | $4.81 B |
| 11/28/2025 | $26.07 | $26.69 (2.38%) | $26.76 | $25.96 | 574.60 K | $4.94 B |
| 11/26/2025 | $25.86 | $25.82 (-0.15%) | $26.39 | $25.74 | 1.37 M | $4.78 B |
| 11/25/2025 | $24.61 | $25.74 (4.59%) | $25.77 | $24.37 | 1.41 M | $4.76 B |
| 11/24/2025 | $24.16 | $24.83 (2.77%) | $24.90 | $23.93 | 1.35 M | $4.60 B |
| 11/21/2025 | $22.83 | $24.08 (5.48%) | $24.19 | $22.41 | 1.71 M | $4.46 B |
| 11/20/2025 | $23.75 | $22.80 (-4%) | $24.14 | $22.65 | 2.03 M | $4.22 B |
| 11/19/2025 | $23.32 | $23.23 (-0.39%) | $23.75 | $23.00 | 1.26 M | $4.30 B |
| 11/18/2025 | $23.32 | $23.21 (-0.47%) | $23.69 | $22.97 | 1.45 M | $4.30 B |
| 11/17/2025 | $24.79 | $23.60 (-4.8%) | $24.79 | $23.42 | 1.70 M | $4.37 B |
| 11/14/2025 | $24.56 | $24.71 (0.61%) | $25.22 | $24.35 | 1.85 M | $4.57 B |
| 11/13/2025 | $26.19 | $25.29 (-3.44%) | $26.44 | $24.80 | 2.23 M | $4.68 B |
| 11/12/2025 | $26.98 | $26.47 (-1.89%) | $27.36 | $26.28 | 2.29 M | $4.90 B |
| 11/11/2025 | $27.43 | $26.61 (-2.99%) | $27.43 | $26.09 | 2.30 M | $4.92 B |
| 11/10/2025 | $27.66 | $27.60 (-0.22%) | $27.89 | $26.92 | 1.55 M | $5.11 B |
| 11/07/2025 | $26.52 | $26.98 (1.73%) | $27.05 | $26.12 | 1.54 M | $4.99 B |
| 11/06/2025 | $27.45 | $27.21 (-0.87%) | $27.90 | $26.86 | 1.71 M | $5.04 B |
| 11/05/2025 | $27.42 | $27.43 (0.04%) | $28.36 | $27.27 | 1.79 M | $5.08 B |
| 11/04/2025 | $28.16 | $27.44 (-2.56%) | $28.74 | $27.28 | 2.10 M | $5.08 B |
| 11/03/2025 | $30.35 | $28.94 (-4.65%) | $30.61 | $28.87 | 2.75 M | $5.36 B |
| 10/31/2025 | $30.38 | $29.92 (-1.51%) | $31.20 | $29.06 | 4.04 M | $5.54 B |
| 10/30/2025 | $33.65 | $30.27 (-10.04%) | $33.84 | $28.59 | 5.74 M | $5.60 B |
| 10/29/2025 | $31.36 | $30.74 (-1.98%) | $31.56 | $30.59 | 2.89 M | $5.69 B |
| 10/28/2025 | $30.36 | $30.66 (0.99%) | $31.82 | $30.00 | 2.67 M | $5.67 B |
| 10/27/2025 | $31.42 | $30.48 (-2.99%) | $32.19 | $30.01 | 3.01 M | $5.64 B |
| 10/24/2025 | $31.73 | $30.91 (-2.58%) | $31.75 | $30.79 | 2.56 M | $5.71 B |
| 10/23/2025 | $30.02 | $30.99 (3.23%) | $31.17 | $29.91 | 3.28 M | $5.72 B |
| 10/22/2025 | $30.07 | $30.70 (2.1%) | $31.54 | $30.07 | 3.88 M | $5.67 B |
| 10/21/2025 | $30.65 | $31.05 (1.31%) | $31.30 | $30.21 | 2.31 M | $5.73 B |
| 10/20/2025 | $29.48 | $30.49 (3.43%) | $30.98 | $29.30 | 1.93 M | $5.63 B |
| 10/17/2025 | $29.08 | $29.06 (-0.07%) | $29.28 | $28.46 | 1.77 M | $5.36 B |
| 10/16/2025 | $29.11 | $29.33 (0.76%) | $29.60 | $29.01 | 2.61 M | $5.41 B |
| 10/15/2025 | $28.25 | $28.88 (2.23%) | $29.65 | $27.84 | 3.08 M | $5.33 B |
| 10/14/2025 | $26.70 | $27.61 (3.41%) | $28.25 | $26.54 | 1.99 M | $5.10 B |
| 10/13/2025 | $26.93 | $27.41 (1.78%) | $27.55 | $26.58 | 1.44 M | $5.06 B |
| 10/10/2025 | $27.68 | $25.92 (-6.36%) | $27.90 | $25.87 | 2.45 M | $4.78 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.
