Stockscreener 앱 받기
32.56
2.13%
0.68
시간 외 거래:
33.00
0.44
+1.35%
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-24 | $33.05 | $32.00 | $1.05 | 2,472,407.0 | +2.13% |
| 2025-06-23 | $31.91 | $30.45 | $1.46 | 1,346,766.0 | +2.97% |
| 2025-06-20 | $31.36 | $30.23 | $1.13 | 1,924,272.0 | -0.35% |
| 2025-06-18 | $31.66 | $30.75 | $0.9128 | 1,433,489.0 | +1.16% |
| 2025-06-17 | $31.41 | $30.69 | $0.72 | 1,957,442.0 | -1.52% |
| 2025-06-16 | $31.46 | $29.69 | $1.77 | 2,948,596.0 | +8.87% |
| 2025-06-13 | $29.63 | $28.48 | $1.15 | 1,546,239.0 | -4.15% |
| 2025-06-12 | $30.13 | $29.52 | $0.61 | 1,067,753.0 | -0.50% |
| 2025-06-11 | $30.84 | $29.75 | $1.09 | 1,847,017.0 | -1.51% |
| 2025-06-10 | $31.28 | $29.83 | $1.45 | 2,514,575.0 | +2.35% |
| 2025-06-09 | $30.04 | $29.12 | $0.915 | 2,056,760.0 | +3.44% |
| 2025-06-06 | $29.14 | $28.28 | $0.86 | 1,153,041.0 | +3.08% |
| 2025-06-05 | $28.48 | $27.69 | $0.795 | 1,411,119.0 | -0.20% |
| 2025-06-04 | $28.18 | $27.02 | $1.16 | 2,085,714.0 | +4.57% |
| 2025-06-03 | $27.00 | $25.68 | $1.32 | 2,435,137.0 | +3.64% |
| 2025-06-02 | $25.98 | $25.19 | $0.79 | 1,251,065.0 | +1.93% |
| 2025-05-30 | $25.65 | $24.91 | $0.745 | 1,704,177.0 | -1.55% |
| 2025-05-29 | $26.97 | $25.58 | $1.39 | 1,262,089.0 | -0.85% |
| 2025-05-28 | $26.48 | $25.91 | $0.57 | 1,439,589.0 | -0.57% |
Allegro Microsystems Inc 주식 (ALGM) 연도별 가격 이력
이 심층 분석에서는 Allegro Microsystems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allegro Microsystems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $33.05 | $25.19 | $7.86 | 31,923,799.0 | +28.44% |
| 2025-05 | $27.56 | $18.17 | $9.39 | 59,384,624.0 | +32.93% |
| 2025-04 | $26.50 | $16.38 | $10.12 | 80,317,998.0 | -24.11% |
| 2025-03 | $29.45 | $23.21 | $6.24 | 80,071,208.0 | +12.69% |
| 2025-02 | $28.17 | $21.16 | $7.01 | 52,517,911.0 | -7.43% |
| 2025-01 | $25.61 | $21.50 | $4.11 | 50,203,568.0 | +10.20% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.13 | $20.50 | $2.63 | 36,421,738.0 | -0.69% |
| 2024-11 | $22.96 | $18.59 | $4.37 | 39,167,177.0 | +4.27% |
| 2024-10 | $24.14 | $19.71 | $4.43 | 43,729,160.0 | -10.56% |
| 2024-09 | $24.75 | $20.95 | $3.80 | 60,303,736.0 | -5.01% |
| 2024-08 | $26.23 | $20.42 | $5.81 | 42,912,804.0 | +2.04% |
| 2024-07 | $33.26 | $22.31 | $10.95 | 57,971,928.0 | -14.87% |
| 2024-06 | $30.37 | $26.91 | $3.46 | 27,180,977.0 | -6.30% |
| 2024-05 | $31.82 | $23.64 | $8.18 | 32,349,311.0 | +1.52% |
| 2024-04 | $30.53 | $25.45 | $5.08 | 29,783,186.0 | +10.13% |
| 2024-03 | $32.63 | $26.20 | $6.43 | 31,140,229.0 | -14.39% |
| 2024-02 | $32.49 | $25.82 | $6.67 | 42,322,827.0 | +21.40% |
| 2024-01 | $30.13 | $25.00 | $5.13 | 33,277,358.0 | -14.30% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.42 | $26.20 | $5.22 | 25,407,941.0 | +11.20% |
| 2023-11 | $28.99 | $24.66 | $4.33 | 28,475,267.0 | +4.85% |
| 2023-10 | $32.19 | $25.45 | $6.74 | 27,877,661.0 | -18.72% |
| 2023-09 | $38.68 | $31.31 | $7.37 | 27,889,717.0 | -16.50% |
| 2023-08 | $49.64 | $36.52 | $13.12 | 32,256,311.0 | -25.89% |
| 2023-07 | $53.05 | $43.04 | $10.01 | 30,875,634.0 | +14.33% |
| 2023-06 | $45.35 | $37.93 | $7.42 | 26,413,003.0 | +14.77% |
| 2023-05 | $41.48 | $35.71 | $5.77 | 35,418,076.0 | +9.95% |
| 2023-04 | $48.72 | $34.19 | $14.53 | 33,045,239.0 | -25.46% |
| 2023-03 | $48.30 | $41.30 | $7.00 | 34,367,953.0 | +9.87% |
| 2023-02 | $45.98 | $38.05 | $7.94 | 33,945,791.0 | +14.44% |
| 2023-01 | $38.56 | $28.84 | $9.72 | 27,759,861.0 | +27.15% |
6.42%
자본화:
|
볼륨(24시간):