Allegro MicroSystems (ALGM) Stock Chart & Stock Price History → The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad) Free ALGM Stock Alerts $28.54 +1.27 (+4.66%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Allegro MicroSystems Stock Price Performance5 Day Performance+6.65%1 Month Performance+8.68%3 Month Performance-8.67%6 Month Performance-0.35%Year-To-Date Performance-5.72%1 Year Performance-24.76% Receive ALGM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Allegro MicroSystems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsDid Intel Just Dethrone Nvidia?Intel (INTC) just announced a brand-new AI venture - the Aurora supercomputer. This computer was specifically designed for artificial intelligence and is now the fastest AI-centered computer on the planet. You can get all the details here. ALGM Stock Chart for Wednesday, May, 15, 2024 ALGM Chart by TradingView Allegro MicroSystems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$27.27$28.54+4.66%$28.59$27.441.25 million shs$5.51 billion05/13/2024$26.76$27.27+1.91%$27.98$26.741.68 million shs$5.27 billion05/10/2024$27.67$26.76-3.29%$27.82$26.412.75 million shs$5.17 billion05/09/2024$29.36$27.67-5.76%$28.05$23.647.51 million shs$5.34 billion05/08/2024$30.29$29.36-3.07%$30.10$29.101.10 million shs$5.67 billion05/07/2024$30.09$30.29+0.66%$30.73$30.20788,798 shs$5.85 billion Get the Latest News and Ratings for ALGM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allegro MicroSystems and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$29.97$30.09+0.40%$30.33$29.77701,453 shs$5.81 billion05/03/2024$29.60$29.97+1.25%$30.65$29.72702,910 shs$5.79 billion05/02/2024$28.81$29.60+2.74%$29.68$28.64906,960 shs$5.72 billion05/01/2024$29.69$28.81-2.96%$29.79$28.311.21 million shs$5.56 billion04/30/2024$30.25$29.69-1.85%$30.48$29.681.85 million shs$5.73 billion04/29/2024$30.10$30.25+0.50%$30.53$30.031.42 million shs$5.84 billion04/26/2024$29.13$30.10+3.33%$30.33$28.981.25 million shs$5.81 billion04/25/2024$28.77$29.13+1.25%$29.30$28.311.16 million shs$5.63 billion04/24/2024$26.57$28.77+8.28%$28.81$27.812.15 million shs$5.56 billion04/23/2024$26.21$26.57+1.37%$26.80$26.131.21 million shs$5.13 billion04/22/2024$26.09$26.21+0.46%$26.34$25.552.49 million shs$5.06 billion04/19/2024$26.41$26.09-1.21%$26.61$25.921.72 million shs$5.04 billion04/18/2024$27.18$26.41-2.83%$26.94$26.071.53 million shs$5.10 billion04/17/2024$27.00$27.18+0.67%$27.58$27.011.19 million shs$5.25 billion04/16/2024$26.26$27.00+2.82%$27.26$26.201.31 million shs$5.21 billion04/15/2024$26.84$26.26-2.16%$27.24$26.23770,173 shs$5.07 billion04/12/2024$28.20$26.84-4.82%$27.86$26.691.12 million shs$5.18 billion04/11/2024$27.03$28.20+4.33%$28.21$27.161.21 million shs$5.45 billion04/10/2024$27.96$27.03-3.33%$27.36$26.891.06 million shs$5.22 billion04/09/2024$26.65$27.96+4.92%$27.97$27.021.80 million shs$5.40 billion04/08/2024$26.36$26.65+1.10%$27.04$26.47809,907 shs$5.15 billion04/05/2024$26.15$26.36+0.80%$26.44$25.981.22 million shs$5.09 billion04/04/2024$25.74$26.15+1.59%$26.66$25.861.83 million shs$5.05 billion04/03/2024$25.68$25.74+0.23%$26.09$25.451.21 million shs$4.97 billion04/02/2024$26.85$25.68-4.36%$26.41$25.681.19 million shs$4.96 billion04/01/2024$26.96$26.85-0.41%$27.64$26.741.25 million shs$5.19 billion03/29/2024$26.96$26.96$27.22$26.871.66 million shs$5.21 billion03/28/2024$26.80$26.96+0.60%$27.22$26.871.66 million shs$5.21 billion03/27/2024$26.26$26.80+2.06%$26.98$26.261.34 million shs$5.18 billion03/26/2024$26.54$26.26-1.06%$26.78$26.211.26 million shs$5.07 billion03/25/2024$26.81$26.54-1.01%$26.91$26.50974,671 shs$5.13 billion03/22/2024$27.73$26.81-3.32%$27.61$26.781.04 million shs$5.18 billion03/21/2024$27.77$27.73-0.14%$28.55$27.661.39 million shs$5.36 billion03/20/2024$27.22$27.77+2.02%$27.99$26.781.05 million shs$5.36 billionAmerica’s worst nightmare? (Ad)What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.Click here to watch this bombshell exposé now.03/19/2024$27.78$27.22-2.02%$27.54$26.961.29 million shs$5.26 billion03/18/2024$27.50$27.78+1.02%$28.32$27.701.37 million shs$5.37 billion03/15/2024$28.43$27.50-3.27%$28.03$27.382.84 million shs$5.31 billion03/14/2024$29.62$28.43-4.02%$29.45$28.091.61 million shs$5.49 billion03/13/2024$30.25$29.62-2.08%$30.28$29.561.19 million shs$5.72 billion03/12/2024$30.97$30.25-2.32%$31.14$29.801.66 million shs$5.84 billion03/11/2024$31.18$30.97-0.67%$31.56$30.781.40 million shs$5.98 billion03/08/2024$31.29$31.18-0.35%$32.17$31.002.02 million shs$6.02 billion03/07/2024$30.56$31.29+2.39%$31.82$30.672.25 million shs$6.04 billion03/06/2024$29.42$30.56+3.87%$31.42$29.791.59 million shs$5.90 billion03/05/2024$31.08$29.42-5.34%$30.94$29.111.57 million shs$5.68 billion03/04/2024$32.48$31.08-4.31%$32.45$30.473.29 million shs$6.00 billion03/01/2024$31.49$32.48+3.14%$32.63$31.551.44 million shs$6.27 billion02/29/2024$30.79$31.49+2.27%$31.56$30.691.61 million shs$6.08 billion02/28/2024$30.94$30.79-0.48%$30.96$30.281.39 million shs$5.95 billion02/27/2024$31.72$30.94-2.46%$31.68$30.942.72 million shs$5.98 billion02/26/2024$30.68$31.72+3.39%$31.90$30.831.17 million shs$6.13 billion02/23/2024$31.09$30.68-1.32%$31.07$30.47845,113 shs$5.93 billion02/22/2024$31.05$31.09+0.13%$31.95$31.051.31 million shs$6.00 billion02/21/2024$30.79$31.05+0.84%$31.11$30.011.38 million shs$6.00 billion02/20/2024$31.15$30.79-1.16%$30.91$30.121.44 million shs$5.95 billion02/19/2024$31.15$31.15$32.50$30.781.80 million shs$6.02 billion02/16/2024$31.25$31.15-0.32%$32.50$30.781.70 million shs$6.02 billion02/15/2024$31.23$31.25+0.06%$31.85$30.633.48 million shs$6.04 billion02/14/2024$30.34$31.23+2.93%$31.28$30.512.23 million shs$6.03 billion Related Companies: Cirrus Logic Stock Chart Rambus Stock Chart Power Integrations Stock Chart FormFactor Stock Chart IPG Photonics Stock Chart Silicon Laboratories Stock Chart Tower Semiconductor Stock Chart MACOM Technology Solutions Stock Chart Synaptics Stock Chart Diodes Stock Chart Receive ALGM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allegro MicroSystems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALGM) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsGold Set to EXPLODE!Gold Safe ExchangeThe Crypto 9-5 Escape PlanCrypto 101 MediaThe A.I. story nobody is telling you (Read ASAP)TradeSmithBuy this small stock before coming AI Tidal WaveChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allegro MicroSystems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.