Stockscreener 앱 받기
41.26
6.01%
2.6352
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $41.50 | $39.21 | $2.29 | 1,768,955.0 | +6.27% |
| 2026-02-05 | $38.88 | $37.42 | $1.46 | 2,778,413.0 | +1.10% |
| 2026-02-04 | $40.88 | $37.30 | $3.58 | 3,546,357.0 | -1.77% |
| 2026-02-03 | $39.50 | $37.00 | $2.50 | 4,151,316.0 | +3.90% |
| 2026-02-02 | $38.29 | $36.02 | $2.27 | 2,664,928.0 | +1.41% |
| 2026-01-30 | $38.65 | $36.24 | $2.41 | 5,191,817.0 | -2.82% |
| 2026-01-29 | $39.89 | $34.55 | $5.34 | 9,644,853.0 | +9.93% |
| 2026-01-28 | $35.39 | $33.48 | $1.91 | 4,799,071.0 | +5.79% |
| 2026-01-27 | $32.99 | $32.26 | $0.73 | 1,938,961.0 | +0.52% |
| 2026-01-26 | $32.99 | $31.86 | $1.13 | 1,926,992.0 | -1.52% |
| 2026-01-23 | $33.77 | $32.37 | $1.40 | 1,685,860.0 | -2.43% |
| 2026-01-22 | $34.74 | $32.97 | $1.77 | 2,099,454.0 | -0.53% |
| 2026-01-21 | $34.44 | $33.17 | $1.27 | 2,150,834.0 | +3.09% |
| 2026-01-20 | $33.47 | $32.01 | $1.46 | 3,016,022.0 | -1.14% |
| 2026-01-16 | $34.29 | $32.94 | $1.35 | 2,597,087.0 | +2.02% |
| 2026-01-15 | $33.48 | $32.25 | $1.23 | 4,136,240.0 | +1.36% |
| 2026-01-14 | $32.98 | $30.55 | $2.43 | 3,421,099.0 | +4.78% |
| 2026-01-13 | $31.12 | $30.32 | $0.80 | 1,388,431.0 | +2.02% |
| 2026-01-12 | $30.94 | $29.82 | $1.12 | 1,354,618.0 | -3.58% |
| 2026-01-09 | $31.59 | $30.89 | $0.70 | 1,103,006.0 | -0.03% |
| 2026-01-08 | $31.50 | $29.73 | $1.77 | 1,594,357.0 | +2.15% |
| 2026-01-07 | $31.13 | $29.68 | $1.45 | 1,820,097.0 | -2.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $41.50 | $36.02 | $5.48 | 14,909,969.0 | +11.19% |
| 2026-01 | $39.89 | $26.18 | $13.71 | 58,490,123.0 | +39.92% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.26 | $25.32 | $4.94 | 39,504,198.0 | +0.52% |
| 2025-11 | $30.61 | $22.41 | $8.20 | 32,765,110.0 | -10.80% |
| 2025-10 | $33.84 | $25.87 | $7.97 | 59,762,123.0 | +2.47% |
| 2025-09 | $32.16 | $28.85 | $3.30 | 31,056,895.0 | -5.35% |
| 2025-08 | $33.20 | $29.71 | $3.49 | 28,786,463.0 | -1.78% |
| 2025-07 | $38.45 | $30.50 | $7.95 | 49,055,848.0 | -8.13% |
| 2025-06 | $34.30 | $25.19 | $9.11 | 41,975,366.0 | +34.87% |
| 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% |
10.80%
0.12%
자본화:
|
볼륨(24시간):