Stockscreener 앱 받기
35.57
1.93%
-0.70
시간 외 거래:
35.60
0.03
+0.08%
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $36.83 | $35.07 | $1.76 | 2,550,696.0 | -1.93% |
| 2026-10-08 | $37.01 | $34.95 | $2.06 | 2,573,937.0 | -2.05% |
| 2026-10-07 | $37.95 | $36.79 | $1.16 | 2,410,017.0 | -4.46% |
| 2026-10-06 | $39.29 | $37.98 | $1.31 | 3,285,801.0 | +0.78% |
| 2026-10-05 | $39.71 | $37.85 | $1.86 | 3,482,787.0 | -2.71% |
| 2026-10-02 | $40.03 | $38.15 | $1.88 | 5,905,031.0 | +8.66% |
| 2026-10-01 | $36.86 | $35.68 | $1.18 | 2,792,041.0 | +0.08% |
| 2026-09-30 | $37.05 | $36.15 | $0.90 | 2,098,098.0 | -0.68% |
| 2026-09-29 | $38.00 | $36.21 | $1.79 | 2,413,645.0 | -0.92% |
| 2026-09-28 | $37.45 | $35.74 | $1.71 | 2,746,345.0 | +0.49% |
| 2026-09-25 | $36.88 | $35.12 | $1.76 | 2,549,428.0 | +4.64% |
| 2026-09-24 | $35.20 | $33.95 | $1.24 | 2,462,714.0 | +0.06% |
| 2026-09-23 | $35.95 | $34.85 | $1.10 | 2,520,360.0 | -1.13% |
| 2026-09-22 | $36.38 | $35.13 | $1.24 | 4,593,535.0 | +0.03% |
| 2026-09-21 | $35.89 | $33.85 | $2.04 | 2,561,695.0 | +4.11% |
| 2026-09-18 | $34.17 | $33.32 | $0.855 | 3,177,898.0 | +2.99% |
| 2026-09-17 | $34.53 | $32.99 | $1.54 | 1,961,093.0 | +0.27% |
| 2026-09-16 | $34.35 | $32.67 | $1.68 | 1,703,915.0 | -0.72% |
| 2026-09-15 | $34.49 | $32.78 | $1.71 | 2,258,577.0 | -1.74% |
| 2026-09-14 | $35.13 | $33.60 | $1.53 | 2,062,105.0 | -6.77% |
| 2026-09-11 | $36.80 | $35.56 | $1.24 | 1,848,737.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $40.03 | $34.95 | $5.08 | 25,551,006.0 | -2.15% |
| 2026-09 | $38.00 | $32.67 | $5.33 | 49,296,454.0 | +0.28% |
| 2026-08 | $46.58 | $35.34 | $11.24 | 41,545,387.0 | -12.76% |
| 2026-07 | $67.90 | $38.15 | $29.75 | 62,332,443.0 | -40.32% |
| 2026-06 | $71.77 | $43.27 | $28.50 | 71,481,570.0 | +45.44% |
| 2026-05 | $52.80 | $39.57 | $13.23 | 54,786,732.0 | -1.30% |
| 2026-04 | $48.60 | $31.59 | $17.01 | 40,126,516.0 | +53.82% |
| 2026-03 | $37.03 | $27.65 | $9.38 | 39,463,467.0 | -13.55% |
| 2026-02 | $43.86 | $35.35 | $8.51 | 54,912,051.0 | -1.19% |
| 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% |
0.23%
1.55%
자본화:
|
볼륨(24시간):