Allegro MicroSystems (ALGM)
NASDAQ:ALGM
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 16, 2026
43.04
43.52
41.97
42.38
42.38
0.00%
0
0.00
Feb 13, 2026
43.04
43.52
41.97
42.38
42.38
+1.31%
1,564,399
0.68
Feb 12, 2026
42.90
43.86
41.63
41.83
41.83
-2.29%
1,952,942
0.85
Feb 11, 2026
42.31
43.04
41.80
42.81
42.81
+1.95%
2,508,849
1.09
Feb 10, 2026
41.99
42.20
40.94
41.61
41.61
-0.90%
2,358,564
1.03
Feb 09, 2026
41.69
42.11
40.83
41.99
41.99
+1.01%
2,637,578
1.16
Feb 06, 2026
39.22
41.79
39.21
41.57
41.57
+7.64%
3,748,930
1.68
Feb 05, 2026
37.88
38.88
37.42
38.62
38.62
+1.10%
2,779,942
1.25
Feb 04, 2026
39.33
40.88
37.30
38.20
38.20
-1.77%
3,546,412
1.62
Feb 03, 2026
37.73
39.50
37.00
38.89
38.89
+3.90%
4,154,118
1.91
Feb 02, 2026
36.20
38.29
36.02
37.43
37.43
+1.41%
2,752,814
1.26
Jan 30, 2026
37.14
38.65
36.24
36.91
36.91
-2.82%
5,447,211
2.48
Jan 29, 2026
36.96
39.89
34.55
37.98
37.98
+9.93%
10,056,900
4.83
Jan 28, 2026
33.68
35.39
33.49
34.55
34.55
+5.79%
4,803,384
2.35
Jan 27, 2026
32.63
32.99
32.26
32.66
32.66
+0.52%
2,297,787
1.12
Jan 26, 2026
32.99
32.99
31.86
32.49
32.49
-1.52%
1,927,063
0.93
Jan 23, 2026
33.71
33.77
32.37
32.99
32.99
-2.43%
1,685,976
0.80
Jan 22, 2026
34.55
34.74
32.97
33.81
33.81
-0.53%
2,099,621
0.99
Jan 21, 2026
33.56
34.44
33.17
33.99
33.99
+3.09%
2,151,661
1.01
Jan 20, 2026
32.30
33.47
32.01
32.97
32.97
-1.14%
3,016,122
1.43
Jan 19, 2026
33.04
34.29
32.94
33.35
33.35
0.00%
0
0.00
Jan 16, 2026
33.04
34.29
32.94
33.35
33.35
+2.02%
2,604,471
1.22
Rows: