Stockscreener 앱 받기
36.47
0.82%
-0.30
시간 외 거래:
35.92
-0.55
-1.51%
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-27 | $36.63 | $35.35 | $1.28 | 1,721,809.0 | -0.82% |
| 2026-02-26 | $38.20 | $36.01 | $2.20 | 2,191,246.0 | -3.54% |
| 2026-02-25 | $39.26 | $37.92 | $1.34 | 1,994,571.0 | -2.36% |
| 2026-02-24 | $39.66 | $38.66 | $1.00 | 1,790,869.0 | +1.46% |
| 2026-02-23 | $39.76 | $38.30 | $1.46 | 2,009,152.0 | -1.16% |
| 2026-02-20 | $39.10 | $36.06 | $3.04 | 5,599,227.0 | +7.36% |
| 2026-02-19 | $38.31 | $36.14 | $2.17 | 4,903,749.0 | -6.04% |
| 2026-02-18 | $40.25 | $38.02 | $2.23 | 4,614,814.0 | -7.44% |
| 2026-02-17 | $42.22 | $40.38 | $1.84 | 2,229,067.0 | -1.63% |
| 2026-02-13 | $43.52 | $41.97 | $1.55 | 1,563,667.0 | +1.31% |
| 2026-02-12 | $43.86 | $41.63 | $2.23 | 1,951,931.0 | -2.29% |
| 2026-02-11 | $43.04 | $41.80 | $1.24 | 2,508,523.0 | +2.88% |
| 2026-02-10 | $42.20 | $40.94 | $1.26 | 2,306,395.0 | -0.90% |
| 2026-02-09 | $42.11 | $40.83 | $1.28 | 2,637,577.0 | +1.01% |
| 2026-02-06 | $41.78 | $39.21 | $2.57 | 3,748,440.0 | +7.64% |
| 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% |
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 | $43.86 | $35.35 | $8.51 | 56,560,045.0 | -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% |
1.40%
0.41%
자본화:
|
볼륨(24시간):