Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Allegro MicroSystems (ALGM) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free ALGM Stock Alerts
$30.10
+0.45 (+1.52%)
(As of 02:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allegro MicroSystems Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
+15.37%
3 Month
Performance
-2.24%
6 Month
Performance
+4.73%
Year-To-Date
Performance
-0.56%
1 Year
Performance
-22.74%
Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

ALGM Stock Chart for Monday, May, 20, 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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
This military-backed stock “owns” AI market
Porter & Company
New Options need New Trading Strategies
Netpicks