Allegro MicroSystems (ALGM)
NASDAQ:ALGM
Want to see ALGM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 07, 2026
32.56
33.48
32.56
33.28
33.28
+1.43%
1,896,609
0.80
Apr 06, 2026
32.66
33.59
32.28
32.81
32.81
+0.64%
1,087,936
0.46
Apr 03, 2026
31.68
33.83
31.59
32.60
32.60
0.00%
0
0.00
Apr 02, 2026
31.68
33.83
31.59
32.60
32.60
-2.10%
1,313,613
0.54
Apr 01, 2026
32.04
34.01
31.98
33.30
33.30
+5.61%
2,279,305
0.93
Mar 31, 2026
29.42
31.63
29.25
31.53
31.53
+12.45%
1,878,312
0.77
Mar 30, 2026
30.50
30.61
27.65
28.04
28.04
-6.91%
2,291,024
0.95
Mar 27, 2026
30.76
31.25
30.08
30.12
30.12
-3.55%
1,411,306
0.59
Mar 26, 2026
32.85
32.85
30.97
31.23
31.23
-4.29%
1,276,201
0.53
Mar 25, 2026
33.11
33.30
32.48
32.63
32.63
+0.15%
1,435,754
0.60
Mar 24, 2026
31.27
33.35
31.23
32.58
32.58
+2.65%
1,658,105
0.70
Mar 23, 2026
31.00
31.98
30.67
31.74
31.74
+5.98%
1,592,745
0.67
Mar 20, 2026
30.88
31.04
29.56
29.95
29.95
-3.11%
2,351,109
0.98
Mar 19, 2026
30.45
31.34
29.80
30.91
30.91
-1.94%
2,191,279
0.90
Mar 18, 2026
32.14
32.70
31.41
31.52
31.52
-1.68%
2,113,103
0.87
Mar 17, 2026
31.43
32.88
31.14
32.06
32.06
+2.17%
2,597,167
1.07
Mar 16, 2026
31.83
32.11
31.35
31.38
31.38
+0.80%
1,421,102
0.57
Mar 13, 2026
31.86
32.10
30.59
31.13
31.13
-0.10%
1,156,587
0.46
Mar 12, 2026
32.26
32.51
31.09
31.16
31.16
-5.75%
1,383,216
0.55
Mar 11, 2026
33.11
33.38
32.72
33.06
33.06
-0.33%
1,112,040
0.44
Mar 10, 2026
32.85
34.14
32.63
33.17
33.17
+0.91%
1,574,245
0.62
Mar 09, 2026
31.82
32.89
30.78
32.87
32.87
+2.94%
2,391,516
0.96
Mar 06, 2026
31.81
32.83
31.62
31.93
31.93
-2.59%
1,872,689
0.75
Mar 05, 2026
33.42
34.57
32.60
32.78
32.78
-3.79%
2,064,487
0.83
Mar 04, 2026
35.43
35.43
33.48
34.07
34.07
-1.87%
1,554,511
0.62
Mar 03, 2026
34.96
35.53
34.32
34.72
34.72
-5.11%
2,855,040
1.15
Mar 02, 2026
35.00
37.04
34.80
36.59
36.59
+0.33%
1,422,075
0.57
Feb 27, 2026
35.91
36.63
35.35
36.47
36.47
-0.82%
1,726,954
0.70
Feb 26, 2026
37.89
38.21
36.01
36.77
36.77
-3.54%
2,197,502
0.90
Feb 25, 2026
39.20
39.26
37.92
38.12
38.12
-2.36%
1,994,764
0.82
Feb 24, 2026
38.91
39.66
38.66
39.04
39.04
+1.46%
1,795,946
0.74
Feb 23, 2026
38.79
39.76
38.30
38.48
38.48
-1.16%
2,010,033
0.83
Feb 20, 2026
36.06
39.10
36.06
38.93
38.93
+7.36%
5,599,448
2.36
Feb 19, 2026
37.97
38.31
36.14
36.26
36.26
-6.04%
4,904,426
2.12
Feb 18, 2026
39.75
40.25
38.02
38.59
38.59
-7.44%
4,615,345
2.04
Feb 17, 2026
41.56
42.22
40.38
41.69
41.69
-1.63%
2,229,429
0.99
Rows: