Free Trial

Allegro MicroSystems (ALGM) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free ALGM Stock Alerts
$29.65
-0.10 (-0.34%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allegro MicroSystems Stock Price Performance

5 Day
Performance
+3.89%
1 Month
Performance
+13.65%
3 Month
Performance
-4.82%
6 Month
Performance
+5.74%
Year-To-Date
Performance
-2.05%
1 Year
Performance
-23.90%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

ALGM Stock Chart for Sunday, May, 19, 2024

ALGM Chart by TradingView

Allegro MicroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$29.75$29.65
-0.34%		$29.82$29.111.00 million shs$5.73 billion
05/16/2024$29.90$29.75
-0.50%		$30.48$29.651.36 million shs$5.75 billion
05/15/2024$28.54$29.90
+4.77%		$29.92$28.901.59 million shs$5.77 billion
05/14/2024$27.27$28.54
+4.66%		$28.59$27.441.25 million shs$5.51 billion
05/13/2024$26.76$27.27
+1.91%		$27.98$26.741.68 million shs$5.27 billion
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
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NASDAQ:ALGM) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders