5 DAY PERFORMANCE
+9.82%
1 MONTH PERFORMANCE
+11.53%
3 MONTH PERFORMANCE
+10.49%
6 MONTH PERFORMANCE
-22.60%
YEAR-TO-DATE PERFORMANCE
+8.42%
1 YEAR PERFORMANCE
-12.77%
Allegro MicroSystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $22.98 | $23.70 (3.13%) | $23.95 | $22.63 | 2.60 M | $4.48 B |
| 01/02/2025 | $22.10 | $22.81 (3.21%) | $22.99 | $21.88 | 2.19 M | $4.32 B |
| 12/31/2024 | $21.69 | $21.86 (0.78%) | $22.32 | $21.63 | 1.91 M | $4.14 B |
| 12/30/2024 | $21.80 | $21.58 (-1.01%) | $21.95 | $20.90 | 1.51 M | $4.08 B |
| 12/27/2024 | $22.07 | $22.29 (1%) | $22.49 | $22.03 | 1.35 M | $4.22 B |
| 12/26/2024 | $21.92 | $22.27 (1.6%) | $22.55 | $21.89 | 770,631 | $4.21 B |
| 12/24/2024 | $22.38 | $22.26 (-0.54%) | $22.43 | $21.84 | 469,500 | $4.21 B |
| 12/23/2024 | $21.65 | $22.36 (3.28%) | $22.59 | $21.65 | 1.38 M | $4.23 B |
| 12/20/2024 | $20.88 | $21.59 (3.4%) | $21.83 | $20.80 | 8.76 M | $4.08 B |
| 12/19/2024 | $21.21 | $21.07 (-0.66%) | $21.52 | $20.68 | 2.05 M | $3.99 B |
| 12/18/2024 | $22.31 | $21.04 (-5.69%) | $23.13 | $20.83 | 1.93 M | $3.98 B |
| 12/17/2024 | $22.25 | $22.07 (-0.81%) | $22.88 | $21.77 | 1.76 M | $4.18 B |
| 12/16/2024 | $22.00 | $22.38 (1.73%) | $22.71 | $21.64 | 1.99 M | $4.23 B |
| 12/13/2024 | $21.75 | $22.00 (1.15%) | $22.44 | $21.27 | 1.91 M | $4.16 B |
| 12/12/2024 | $21.65 | $21.64 (-0.05%) | $21.92 | $21.48 | 1.13 M | $4.09 B |
| 12/11/2024 | $21.29 | $21.96 (3.15%) | $22.11 | $20.85 | 1.72 M | $4.15 B |
| 12/10/2024 | $21.36 | $21.04 (-1.5%) | $21.36 | $20.50 | 2.08 M | $3.98 B |
| 12/09/2024 | $21.21 | $21.36 (0.71%) | $22.06 | $21.08 | 1.50 M | $4.04 B |
| 12/06/2024 | $21.06 | $21.21 (0.71%) | $21.55 | $20.91 | 1.29 M | $4.01 B |
| 12/05/2024 | $21.29 | $20.83 (-2.16%) | $21.58 | $20.70 | 1.78 M | $3.94 B |
| 12/04/2024 | $22.31 | $21.25 (-4.75%) | $22.31 | $20.90 | 2.26 M | $4.02 B |
| 12/03/2024 | $22.21 | $21.88 (-1.49%) | $22.49 | $21.66 | 1.72 M | $4.14 B |
| 12/02/2024 | $21.79 | $22.52 (3.35%) | $22.55 | $21.71 | 1.37 M | $4.26 B |
| 11/29/2024 | $21.64 | $21.73 (0.42%) | $22.04 | $21.55 | 591,339 | $4.11 B |
| 11/27/2024 | $21.62 | $21.48 (-0.65%) | $21.81 | $20.92 | 950,049 | $4.06 B |
| 11/26/2024 | $22.78 | $21.57 (-5.31%) | $22.96 | $21.42 | 2.16 M | $4.08 B |
| 11/25/2024 | $21.82 | $22.33 (2.34%) | $22.49 | $21.65 | 2.64 M | $4.22 B |
| 11/22/2024 | $21.00 | $21.31 (1.48%) | $21.52 | $20.84 | 3.15 M | $4.03 B |
| 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 |