Free Trial

Allegro MicroSystems (ALGM) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ALGM Stock Alerts
$30.69
+0.60 (+1.99%)
(As of 12:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allegro MicroSystems Stock Price Performance

5 Day
Performance
+3.68%
1 Month
Performance
+16.43%
3 Month
Performance
+2.85%
6 Month
Performance
+17.32%
Year-To-Date
Performance
+1.39%
1 Year
Performance
-18.07%
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

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ALGM Stock Chart for Tuesday, May, 7, 2024

ALGM Chart by TradingView

Allegro MicroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$29.97$30.09
+0.40%		$30.33$29.77701,453 shs$5.81 billion
05/03/2024$29.60$29.97
+1.25%		$30.65$29.72702,910 shs$5.79 billion
05/02/2024$28.81$29.60
+2.74%		$29.68$28.64906,960 shs$5.72 billion
05/01/2024$29.69$28.81
-2.96%		$29.79$28.311.21 million shs$5.56 billion
04/30/2024$30.25$29.69
-1.85%		$30.48$29.681.85 million shs$5.73 billion
04/29/2024$30.10$30.25
+0.50%		$30.53$30.031.42 million shs$5.84 billion
04/26/2024$29.13$30.10
+3.33%		$30.33$28.981.25 million shs$5.81 billion
04/25/2024$28.77$29.13
+1.25%		$29.30$28.311.16 million shs$5.63 billion
04/24/2024$26.57$28.77
+8.28%		$28.81$27.812.15 million shs$5.56 billion
04/23/2024$26.21$26.57
+1.37%		$26.80$26.131.21 million shs$5.13 billion
04/22/2024$26.09$26.21
+0.46%		$26.34$25.552.49 million shs$5.06 billion
04/19/2024$26.41$26.09
-1.21%		$26.61$25.921.72 million shs$5.04 billion
04/18/2024$27.18$26.41
-2.83%		$26.94$26.071.53 million shs$5.10 billion
04/17/2024$27.00$27.18
+0.67%		$27.58$27.011.19 million shs$5.25 billion
04/16/2024$26.26$27.00
+2.82%		$27.26$26.201.31 million shs$5.21 billion
04/15/2024$26.84$26.26
-2.16%		$27.24$26.23770,173 shs$5.07 billion
04/12/2024$28.20$26.84
-4.82%		$27.86$26.691.12 million shs$5.18 billion
04/11/2024$27.03$28.20
+4.33%		$28.21$27.161.21 million shs$5.45 billion
04/10/2024$27.96$27.03
-3.33%		$27.36$26.891.06 million shs$5.22 billion
04/09/2024$26.65$27.96
+4.92%		$27.97$27.021.80 million shs$5.40 billion
04/08/2024$26.36$26.65
+1.10%		$27.04$26.47809,907 shs$5.15 billion
04/05/2024$26.15$26.36
+0.80%		$26.44$25.981.22 million shs$5.09 billion
04/04/2024$25.74$26.15
+1.59%		$26.66$25.861.83 million shs$5.05 billion
04/03/2024$25.68$25.74
+0.23%		$26.09$25.451.21 million shs$4.97 billion
04/02/2024$26.85$25.68
-4.36%		$26.41$25.681.19 million shs$4.96 billion
04/01/2024$26.96$26.85
-0.41%		$27.64$26.741.25 million shs$5.19 billion
03/29/2024$26.96$26.96$27.22$26.871.66 million shs$5.21 billion
03/28/2024$26.80$26.96
+0.60%		$27.22$26.871.66 million shs$5.21 billion
03/27/2024$26.26$26.80
+2.06%		$26.98$26.261.34 million shs$5.18 billion
03/26/2024$26.54$26.26
-1.06%		$26.78$26.211.26 million shs$5.07 billion
03/25/2024$26.81$26.54
-1.01%		$26.91$26.50974,671 shs$5.13 billion
03/22/2024$27.73$26.81
-3.32%		$27.61$26.781.04 million shs$5.18 billion
03/21/2024$27.77$27.73
-0.14%		$28.55$27.661.39 million shs$5.36 billion
03/20/2024$27.22$27.77
+2.02%		$27.99$26.781.05 million shs$5.36 billion
03/19/2024$27.78$27.22
-2.02%		$27.54$26.961.29 million shs$5.26 billion
03/18/2024$27.50$27.78
+1.02%		$28.32$27.701.37 million shs$5.37 billion
03/15/2024$28.43$27.50
-3.27%		$28.03$27.382.84 million shs$5.31 billion
03/14/2024$29.62$28.43
-4.02%		$29.45$28.091.61 million shs$5.49 billion
03/13/2024$30.25$29.62
-2.08%		$30.28$29.561.19 million shs$5.72 billion
03/12/2024$30.97$30.25
-2.32%		$31.14$29.801.66 million shs$5.84 billion
The #1 lithium battery stock to have on your radar in 2024! (Ad)

Discover Why Zacks Small Cap Research Issued a “STRONG BUY” Rating on this Little-Known NASDAQ-traded Green Energy Company!

Learn More Here
03/11/2024$31.18$30.97
-0.67%		$31.56$30.781.40 million shs$5.98 billion
03/08/2024$31.29$31.18
-0.35%		$32.17$31.002.02 million shs$6.02 billion
03/07/2024$30.56$31.29
+2.39%		$31.82$30.672.25 million shs$6.04 billion
03/06/2024$29.42$30.56
+3.87%		$31.42$29.791.59 million shs$5.90 billion
03/05/2024$31.08$29.42
-5.34%		$30.94$29.111.57 million shs$5.68 billion
03/04/2024$32.48$31.08
-4.31%		$32.45$30.473.29 million shs$6.00 billion
03/01/2024$31.49$32.48
+3.14%		$32.63$31.551.44 million shs$6.27 billion
02/29/2024$30.79$31.49
+2.27%		$31.56$30.691.61 million shs$6.08 billion
02/28/2024$30.94$30.79
-0.48%		$30.96$30.281.39 million shs$5.95 billion
02/27/2024$31.72$30.94
-2.46%		$31.68$30.942.72 million shs$5.98 billion
02/26/2024$30.68$31.72
+3.39%		$31.90$30.831.17 million shs$6.13 billion
02/23/2024$31.09$30.68
-1.32%		$31.07$30.47845,113 shs$5.93 billion
02/22/2024$31.05$31.09
+0.13%		$31.95$31.051.31 million shs$6.00 billion
02/21/2024$30.79$31.05
+0.84%		$31.11$30.011.38 million shs$6.00 billion
02/20/2024$31.15$30.79
-1.16%		$30.91$30.121.44 million shs$5.95 billion
02/19/2024$31.15$31.15$32.50$30.781.80 million shs$6.02 billion
02/16/2024$31.25$31.15
-0.32%		$32.50$30.781.70 million shs$6.02 billion
02/15/2024$31.23$31.25
+0.06%		$31.85$30.633.48 million shs$6.04 billion
02/14/2024$30.34$31.23
+2.93%		$31.28$30.512.23 million shs$6.03 billion
02/13/2024$31.64$30.34
-4.11%		$30.95$30.091.86 million shs$5.86 billion
02/12/2024$31.53$31.64
+0.35%		$32.21$31.551.49 million shs$6.11 billion
02/09/2024$30.69$31.53
+2.74%		$32.04$30.901.32 million shs$6.09 billion
02/08/2024$29.84$30.69
+2.85%		$31.07$29.601.34 million shs$5.90 billion
02/07/2024$29.56$29.84
+0.95%		$29.96$29.281.40 million shs$5.74 billion
02/06/2024$29.55$29.56
+0.03%		$30.01$29.322.30 million shs$5.69 billion

Related Companies:
This page (NASDAQ:ALGM) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
The best inflation-proof investment
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold