Allegro Microsystems, Inc. (ALGM)
NASDAQ:ALGM
Want to see ALGM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 17, 2026
55.44
57.88
53.25
53.98
53.98
+1.29%
4,039,724
1.85
Jun 16, 2026
54.91
58.13
53.26
53.29
53.29
-3.11%
3,527,580
1.63
Jun 15, 2026
52.81
55.45
52.53
55.00
55.00
+9.12%
2,639,656
1.22
Jun 12, 2026
47.96
50.46
47.47
50.41
50.41
+5.10%
1,617,649
0.75
Jun 11, 2026
45.88
47.98
45.45
47.96
47.96
+7.68%
1,424,764
0.66
Jun 10, 2026
45.68
47.05
44.00
44.54
44.54
-4.48%
1,598,880
0.74
Jun 09, 2026
49.22
50.00
43.27
46.63
46.63
-3.24%
1,810,449
0.85
Jun 08, 2026
47.87
48.24
46.43
48.19
48.19
+3.88%
2,070,514
0.97
Jun 05, 2026
51.50
51.75
46.10
46.39
46.39
-13.48%
2,137,386
1.00
Jun 04, 2026
51.02
54.40
50.00
53.62
53.62
+0.96%
2,089,846
0.98
Jun 03, 2026
50.33
54.10
49.02
53.11
53.11
+5.52%
2,881,801
1.36
Jun 02, 2026
48.64
50.74
48.40
50.33
50.33
+6.79%
2,339,427
1.11
Jun 01, 2026
47.23
47.59
46.01
47.13
47.13
-1.55%
2,142,351
1.01
May 29, 2026
51.26
52.80
47.36
47.87
47.87
-6.32%
3,650,881
1.75
May 28, 2026
49.57
51.23
47.78
51.10
51.10
+4.29%
2,037,904
0.98
May 27, 2026
51.59
51.66
48.75
49.00
49.00
-3.47%
1,994,599
0.96
May 26, 2026
47.80
51.35
47.15
50.76
50.76
+10.47%
3,013,857
1.46
May 22, 2026
45.38
46.15
45.11
45.95
45.95
+2.80%
1,943,925
0.94
May 21, 2026
43.74
45.14
43.60
44.70
44.70
+0.83%
1,786,186
0.86
May 20, 2026
42.27
44.57
41.25
44.33
44.33
+6.43%
2,462,241
1.16
May 19, 2026
40.10
41.84
39.57
41.65
41.65
+0.73%
2,005,342
0.93
May 18, 2026
42.85
43.75
40.67
41.35
41.35
-4.06%
2,378,607
1.08
May 15, 2026
43.58
43.79
42.34
43.10
43.10
-4.16%
3,526,125
1.62
May 14, 2026
46.06
46.14
44.84
44.97
44.97
-2.18%
1,989,024
0.93
May 13, 2026
47.66
47.73
45.44
45.97
45.97
+0.22%
2,104,970
0.98
May 12, 2026
47.26
47.62
43.38
45.87
45.87
-5.21%
3,507,461
1.66
May 11, 2026
48.87
49.02
46.15
48.39
48.39
-1.14%
3,466,302
1.65
May 08, 2026
49.17
49.17
47.26
48.95
48.95
+2.13%
2,540,502
1.21
May 07, 2026
43.90
49.49
42.00
47.93
47.93
-6.70%
5,318,787
2.59
May 06, 2026
50.25
51.40
49.54
51.37
51.37
+3.40%
3,575,439
1.74
May 05, 2026
50.25
50.31
48.73
49.68
49.68
+0.40%
2,970,246
1.45
May 04, 2026
49.43
50.19
48.74
49.48
49.48
+1.02%
2,283,943
1.10
May 01, 2026
47.71
49.19
46.82
48.98
48.98
+0.99%
2,473,290
1.18
Apr 30, 2026
44.64
48.60
44.22
48.50
48.50
+10.05%
3,475,146
1.67
Apr 29, 2026
42.19
44.41
42.19
44.07
44.07
+7.17%
2,689,855
1.26
Apr 28, 2026
41.77
42.97
40.97
41.12
41.12
-5.41%
2,405,962
1.07
Apr 27, 2026
44.13
44.50
42.28
43.47
43.47
-1.50%
1,794,425
0.78
Apr 24, 2026
45.06
45.09
43.65
44.13
44.13
+1.19%
1,945,062
0.84
Apr 23, 2026
44.07
45.39
43.04
43.61
43.61
+3.17%
2,842,852
1.24
Apr 22, 2026
42.29
42.60
40.93
42.27
42.27
+2.40%
1,742,926
0.76
Apr 21, 2026
40.85
42.02
40.84
41.28
41.28
+1.55%
1,712,685
0.75
Apr 20, 2026
40.05
40.69
39.75
40.65
40.65
+1.63%
1,690,977
0.73
Apr 17, 2026
39.02
40.61
38.90
40.00
40.00
+4.66%
1,568,835
0.67
Apr 16, 2026
37.44
38.33
37.20
38.22
38.22
+2.60%
1,554,038
0.68
Apr 15, 2026
38.38
38.49
37.00
37.25
37.25
-2.67%
1,387,843
0.60
Apr 14, 2026
38.54
38.72
37.77
38.27
38.27
+0.60%
1,052,904
0.44
Apr 13, 2026
36.92
38.63
36.82
38.04
38.04
+1.44%
1,581,980
0.66
Apr 10, 2026
37.66
38.75
37.44
37.50
37.50
+1.30%
1,490,717
0.62
Apr 09, 2026
35.80
37.05
35.80
37.02
37.02
+3.21%
1,867,269
0.78
Apr 08, 2026
36.33
36.75
35.22
35.87
35.87
+7.78%
2,886,150
1.22
Rows: