Get the Stockscreener App
29.97
1.25%
+0.37
Pre-market:
29.50
-0.47
-1.57%
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 May 03, 2024, is $29.97.
- 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 $17.91 on November 02, 2020. Since then, Allegro Microsystems Inc.'s stock price has risen over 67.29% to $29.97 now.
- The 52-week high stock price for ALGM is $53.05, representing a 77.01% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for ALGM is $24.66, indicating a -17.73% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Allegro Microsystems Inc. (ALGM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $30.65 | $29.72 | $0.93 | 681,628.0 | +1.25% |
| May 02, 2024 | $29.68 | $28.64 | $1.04 | 904,057.0 | +2.74% |
| May 01, 2024 | $29.79 | $28.31 | $1.48 | 1,164,719.0 | -2.96% |
| Apr 30, 2024 | $30.50 | $29.67 | $0.83 | 1,557,851.0 | -1.85% |
| Apr 29, 2024 | $30.53 | $30.03 | $0.50 | 1,109,734.0 | +0.50% |
| Apr 26, 2024 | $30.33 | $28.98 | $1.35 | 1,182,198.0 | +3.33% |
| Apr 25, 2024 | $29.30 | $28.31 | $0.99 | 1,133,333.0 | +1.25% |
| Apr 24, 2024 | $28.81 | $27.80 | $1.00 | 2,103,764.0 | +8.28% |
| Apr 23, 2024 | $26.80 | $26.13 | $0.67 | 1,197,602.0 | +1.37% |
| Apr 22, 2024 | $26.34 | $25.54 | $0.795 | 2,466,554.0 | +0.46% |
| Apr 19, 2024 | $26.61 | $25.92 | $0.69 | 1,679,349.0 | -1.21% |
| Apr 18, 2024 | $26.94 | $26.07 | $0.8675 | 1,500,944.0 | -2.83% |
| Apr 17, 2024 | $27.59 | $27.01 | $0.575 | 1,182,996.0 | +0.67% |
| Apr 16, 2024 | $27.26 | $26.20 | $1.06 | 1,293,430.0 | +2.82% |
| Apr 15, 2024 | $27.24 | $26.23 | $1.01 | 839,204.0 | -2.16% |
| Apr 12, 2024 | $27.86 | $26.69 | $1.17 | 1,227,828.0 | -4.82% |
| Apr 11, 2024 | $28.21 | $27.16 | $1.05 | 1,213,058.0 | +4.33% |
| Apr 10, 2024 | $27.36 | $26.89 | $0.47 | 1,061,288.0 | -3.33% |
| Apr 09, 2024 | $27.97 | $27.02 | $0.95 | 1,902,124.0 | +4.95% |
| Apr 08, 2024 | $27.04 | $26.47 | $0.57 | 629,266.0 | +1.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.65 | $28.31 | $2.34 | 3,432,032.0 | +0.94% |
| 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% |
Allegro Microsystems Inc. Stock (ALGM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.42 | $26.20 | $5.22 | 25,407,941.0 | +11.20% |
| Nov, 2023 | $28.99 | $24.66 | $4.33 | 28,475,267.0 | +4.85% |
| Oct, 2023 | $32.19 | $25.45 | $6.74 | 27,877,661.0 | -18.72% |
| Sep, 2023 | $38.68 | $31.31 | $7.37 | 27,889,717.0 | -16.50% |
| Aug, 2023 | $49.64 | $36.52 | $13.12 | 32,256,311.0 | -25.89% |
| Jul, 2023 | $53.05 | $43.04 | $10.01 | 30,875,634.0 | +14.33% |
| Jun, 2023 | $45.35 | $37.93 | $7.42 | 26,413,003.0 | +14.77% |
| May, 2023 | $41.48 | $35.71 | $5.77 | 35,418,076.0 | +9.95% |
| Apr, 2023 | $48.72 | $34.19 | $14.53 | 33,045,239.0 | -25.46% |
| Mar, 2023 | $48.30 | $41.30 | $7.00 | 34,367,953.0 | +9.87% |
| Feb, 2023 | $45.98 | $38.05 | $7.94 | 33,945,791.0 | +14.44% |
| Jan, 2023 | $38.56 | $28.84 | $9.72 | 27,759,861.0 | +27.15% |
Allegro Microsystems Inc. Stock (ALGM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.14 | $29.12 | $5.02 | 34,085,446.0 | -3.60% |
| Nov, 2022 | $31.97 | $24.41 | $7.56 | 19,878,342.0 | +22.55% |
| Oct, 2022 | $26.00 | $19.80 | $6.20 | 13,790,272.0 | +16.29% |
| Sep, 2022 | $23.88 | $21.18 | $2.70 | 12,758,232.0 | -6.30% |
| Aug, 2022 | $26.85 | $23.18 | $3.67 | 8,378,671.0 | -6.08% |
| Jul, 2022 | $25.10 | $19.20 | $5.90 | 8,827,966.0 | +20.01% |
| Jun, 2022 | $26.29 | $20.08 | $6.21 | 13,942,543.0 | -19.65% |
| May, 2022 | $26.39 | $21.91 | $4.48 | 14,861,400.0 | +5.92% |
| Apr, 2022 | $28.93 | $23.20 | $5.73 | 10,324,283.0 | -14.40% |
| Mar, 2022 | $30.17 | $24.81 | $5.36 | 10,624,184.0 | -0.94% |
| Feb, 2022 | $29.98 | $24.96 | $5.02 | 9,739,730.0 | +1.02% |
| Jan, 2022 | $37.29 | $24.94 | $12.35 | 17,504,161.0 | -21.56% |
1.60%
0.26%
Cap:
|
Volume (24h):