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
$26.76
-0.91 (-3.29%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allegro MicroSystems Stock Price Performance

5 Day
Performance
-11.07%
1 Month
Performance
-5.11%
3 Month
Performance
-15.13%
6 Month
Performance
+3.64%
Year-To-Date
Performance
-11.60%
1 Year
Performance
-30.51%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

ALGM Stock Chart for Saturday, May, 11, 2024

ALGM Chart by TradingView

Allegro MicroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$27.67$26.76
-3.29%		$27.82$26.412.75 million shs$5.17 billion
05/09/2024$29.36$27.67
-5.76%		$28.05$23.647.51 million shs$5.34 billion
05/08/2024$30.29$29.36
-3.07%		$30.10$29.101.10 million shs$5.67 billion
05/07/2024$30.09$30.29
+0.66%		$30.73$30.20788,798 shs$5.85 billion
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
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

Related Companies:
This page (NASDAQ:ALGM) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press