Free Trial

Allegro MicroSystems (ALGM) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ALGM Stock Alerts
$30.14
+0.37 (+1.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Allegro MicroSystems Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
+1.82%
3 Month
Performance
-7.20%
6 Month
Performance
+10.48%
Year-To-Date
Performance
-0.43%
1 Year
Performance
-23.66%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

ALGM Stock Chart for Sunday, June, 2, 2024

ALGM Chart by TradingView

Allegro MicroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$29.77$30.14
+1.24%		$30.26$28.861.45 million shs$5.84 billion
05/30/2024$29.86$29.77
-0.30%		$30.38$29.68664,516 shs$5.77 billion
05/29/2024$30.79$29.86
-3.02%		$30.40$29.49864,458 shs$5.79 billion
05/28/2024$30.61$30.79
+0.59%		$31.82$30.641.07 million shs$5.97 billion
05/27/2024$30.61$30.61$30.90$30.27577,400 shs$5.93 billion
05/24/2024$30.09$30.61
+1.73%		$30.90$30.27576,610 shs$5.91 billion
05/23/2024$30.24$30.09
-0.50%		$31.00$29.851.54 million shs$5.81 billion
05/22/2024$28.77$30.24
+5.11%		$30.67$28.991.40 million shs$5.84 billion
05/21/2024$30.05$28.77
-4.26%		$29.66$28.561.19 million shs$5.56 billion
05/20/2024$29.65$30.05
+1.35%		$30.43$29.481.31 million shs$5.80 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:ALGM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press