Get the Stockscreener App
41.32
7.00%
2.70
Allegro Microsystems Inc Stock (ALGM) Price History
The historical daily chart and data for Allegro Microsystems Inc stock (ALGM), show that the latest closing stock price as of February 06, 2026, is $41.32.
- Allegro Microsystems Inc all-time high stock price is $53.05, occurred on July 19, 2023.
- The lowest Allegro Microsystems Inc stock price recorded was $16.38 on April 21, 2025. Since then, Allegro Microsystems Inc's stock price has risen over 152.26% to $41.32 now.
- The 52-week high stock price for ALGM is $40.88, representing a -1.06% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for ALGM is $16.38, indicating a -60.36% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Allegro Microsystems Inc (ALGM) stock in the beginning of 2025 was $36.44. The stock closed the year at $30.02, a loss of over -17.62% for the year.
The table below shows more information about ALGM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $41.50 | $39.21 | $2.29 | 1,158,143.0 | +6.99% |
| Feb 05, 2026 | $38.88 | $37.42 | $1.46 | 2,778,413.0 | +1.10% |
| Feb 04, 2026 | $40.88 | $37.30 | $3.58 | 3,546,357.0 | -1.77% |
| Feb 03, 2026 | $39.50 | $37.00 | $2.50 | 4,151,316.0 | +3.90% |
| Feb 02, 2026 | $38.29 | $36.02 | $2.27 | 2,664,928.0 | +1.41% |
| Jan 30, 2026 | $38.65 | $36.24 | $2.41 | 5,191,817.0 | -2.82% |
| Jan 29, 2026 | $39.89 | $34.55 | $5.34 | 9,644,853.0 | +9.93% |
| Jan 28, 2026 | $35.39 | $33.48 | $1.91 | 4,799,071.0 | +5.79% |
| Jan 27, 2026 | $32.99 | $32.26 | $0.73 | 1,938,961.0 | +0.52% |
| Jan 26, 2026 | $32.99 | $31.86 | $1.13 | 1,926,992.0 | -1.52% |
| Jan 23, 2026 | $33.77 | $32.37 | $1.40 | 1,685,860.0 | -2.43% |
| Jan 22, 2026 | $34.74 | $32.97 | $1.77 | 2,099,454.0 | -0.53% |
| Jan 21, 2026 | $34.44 | $33.17 | $1.27 | 2,150,834.0 | +3.09% |
| Jan 20, 2026 | $33.47 | $32.01 | $1.46 | 3,016,022.0 | -1.14% |
| Jan 16, 2026 | $34.29 | $32.94 | $1.35 | 2,597,087.0 | +2.02% |
| Jan 15, 2026 | $33.48 | $32.25 | $1.23 | 4,136,240.0 | +1.36% |
| Jan 14, 2026 | $32.98 | $30.55 | $2.43 | 3,421,099.0 | +4.78% |
| Jan 13, 2026 | $31.12 | $30.32 | $0.80 | 1,388,431.0 | +2.02% |
| Jan 12, 2026 | $30.94 | $29.82 | $1.12 | 1,354,618.0 | -3.58% |
| Jan 09, 2026 | $31.59 | $30.89 | $0.70 | 1,103,006.0 | -0.03% |
| Jan 08, 2026 | $31.50 | $29.73 | $1.77 | 1,594,357.0 | +2.15% |
| Jan 07, 2026 | $31.13 | $29.68 | $1.45 | 1,820,097.0 | -2.82% |
Allegro Microsystems Inc Stock (ALGM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegro Microsystems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegro Microsystems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegro Microsystems Inc Stock (ALGM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $41.50 | $36.02 | $5.48 | 14,299,157.0 | +11.95% |
| Jan, 2026 | $39.89 | $26.18 | $13.71 | 58,490,123.0 | +39.92% |
Allegro Microsystems Inc Stock (ALGM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.26 | $25.32 | $4.94 | 39,504,198.0 | +0.52% |
| Nov, 2025 | $30.61 | $22.41 | $8.20 | 32,765,110.0 | -10.80% |
| Oct, 2025 | $33.84 | $25.87 | $7.97 | 59,762,123.0 | +2.47% |
| Sep, 2025 | $32.16 | $28.85 | $3.30 | 31,056,895.0 | -5.35% |
| Aug, 2025 | $33.20 | $29.71 | $3.49 | 28,786,463.0 | -1.78% |
| Jul, 2025 | $38.45 | $30.50 | $7.95 | 49,055,848.0 | -8.13% |
| Jun, 2025 | $34.30 | $25.19 | $9.11 | 41,975,366.0 | +34.87% |
| May, 2025 | $27.56 | $18.17 | $9.39 | 59,384,624.0 | +32.93% |
| Apr, 2025 | $26.50 | $16.38 | $10.12 | 80,317,998.0 | -24.11% |
| Mar, 2025 | $29.45 | $23.21 | $6.24 | 80,071,208.0 | +12.69% |
| Feb, 2025 | $28.17 | $21.16 | $7.01 | 52,517,911.0 | -7.43% |
| Jan, 2025 | $25.61 | $21.50 | $4.11 | 50,203,568.0 | +10.20% |
Allegro Microsystems Inc Stock (ALGM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.13 | $20.50 | $2.63 | 36,421,738.0 | -0.69% |
| Nov, 2024 | $22.96 | $18.59 | $4.37 | 39,167,177.0 | +4.27% |
| Oct, 2024 | $24.14 | $19.71 | $4.43 | 43,729,160.0 | -10.56% |
| Sep, 2024 | $24.75 | $20.95 | $3.80 | 60,303,736.0 | -5.01% |
| Aug, 2024 | $26.23 | $20.42 | $5.81 | 42,912,804.0 | +2.04% |
| Jul, 2024 | $33.26 | $22.31 | $10.95 | 57,971,928.0 | -14.87% |
| Jun, 2024 | $30.37 | $26.91 | $3.46 | 27,180,977.0 | -6.30% |
| May, 2024 | $31.82 | $23.64 | $8.18 | 32,349,311.0 | +1.52% |
| Apr, 2024 | $30.53 | $25.45 | $5.08 | 29,783,186.0 | +10.13% |
| Mar, 2024 | $32.63 | $26.20 | $6.43 | 31,140,229.0 | -14.39% |
| Feb, 2024 | $32.49 | $25.82 | $6.67 | 42,322,827.0 | +21.40% |
| Jan, 2024 | $30.13 | $25.00 | $5.13 | 33,277,358.0 | -14.30% |
9.96%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):