Education
About Us
Working with TipRanks
Follow Us
Allegro MicroSystems (ALGM)
NASDAQ:ALGM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
26.40
26.55
25.32
25.48
25.48
-2.90%
2,660,567
1.28
Dec 16, 2025
26.71
26.95
25.74
26.24
26.24
-1.80%
2,021,907
0.98
Dec 15, 2025
27.18
27.55
26.64
26.72
26.72
-1.44%
5,380,484
2.70
Dec 12, 2025
28.43
28.93
27.04
27.11
27.11
-4.81%
2,266,812
1.15
Dec 11, 2025
29.17
29.17
27.95
28.48
28.48
-2.70%
2,063,216
1.05
Dec 10, 2025
28.83
30.26
28.73
29.27
29.27
+1.07%
1,655,145
0.84
Dec 09, 2025
28.54
29.28
28.50
28.96
28.96
+0.73%
997,311
0.50
Dec 08, 2025
29.33
29.35
28.61
28.75
28.75
-1.61%
1,176,156
0.59
Dec 05, 2025
29.13
29.54
29.10
29.22
29.22
+1.39%
1,644,958
0.83
Dec 04, 2025
28.74
28.94
28.27
28.82
28.82
-0.28%
1,602,530
0.81
Dec 03, 2025
26.72
29.04
26.52
28.90
28.90
+8.99%
2,099,541
1.07
Dec 02, 2025
26.14
26.89
26.00
26.52
26.52
+2.10%
1,580,225
0.81
Dec 01, 2025
26.20
26.66
25.93
25.97
25.97
-2.70%
1,380,818
0.70
Nov 28, 2025
26.07
26.76
25.96
26.69
26.69
+3.37%
574,558
0.29
Nov 26, 2025
25.86
26.39
25.74
25.82
25.82
+0.31%
1,368,156
0.69
Nov 25, 2025
24.61
25.77
24.37
25.74
25.74
+3.66%
1,407,218
0.71
Nov 24, 2025
24.16
24.90
23.93
24.83
24.83
+3.11%
1,350,855
0.67
Nov 21, 2025
22.83
24.19
22.41
24.08
24.08
+5.61%
1,711,295
0.86
Nov 20, 2025
23.75
24.14
22.65
22.80
22.80
-1.85%
2,031,061
1.03
Nov 19, 2025
23.32
23.75
23.00
23.23
23.23
+0.09%
1,256,355
0.64
Nov 18, 2025
23.32
23.69
22.97
23.21
23.21
-1.65%
1,454,725
0.73
Nov 17, 2025
24.79
24.79
23.42
23.60
23.60
-4.49%
1,695,450
0.86
Nov 14, 2025
24.56
25.22
24.35
24.71
24.71
-2.27%
1,845,726
0.94
Nov 13, 2025
26.19
26.44
24.80
25.29
25.28
-4.48%
2,231,404
1.15
Nov 12, 2025
26.98
27.36
26.28
26.47
26.47
-0.53%
2,286,101
1.19
Nov 11, 2025
27.43
27.43
26.09
26.61
26.61
-3.59%
2,295,789
1.21
Nov 10, 2025
27.66
27.89
26.92
27.60
27.60
+2.30%
1,554,064
0.82
Nov 07, 2025
26.52
27.05
26.12
26.98
26.98
-0.85%
1,544,657
0.81
Nov 06, 2025
27.45
27.90
26.86
27.21
27.21
-0.80%
1,712,317
0.90
Nov 05, 2025
27.42
28.36
27.27
27.43
27.43
-0.04%
1,787,453
0.95
Nov 04, 2025
28.16
28.74
27.28
27.44
27.44
-5.18%
2,100,398
1.12
Nov 03, 2025
30.35
30.61
28.87
28.94
28.94
-3.28%
2,752,857
1.49
Oct 31, 2025
30.38
31.20
29.06
29.92
29.92
-1.16%
4,042,594
2.24
Oct 30, 2025
33.65
33.84
28.59
30.27
30.27
-1.53%
5,741,472
3.29
Oct 29, 2025
31.36
31.56
30.59
30.74
30.74
+0.26%
2,874,557
1.64
Oct 28, 2025
30.36
31.82
30.00
30.66
30.66
+0.59%
2,671,416
1.52
Oct 27, 2025
31.42
32.19
30.01
30.48
30.48
-1.39%
3,006,867
1.74
Oct 24, 2025
31.73
31.75
30.79
30.91
30.91
-0.26%
2,559,607
1.50
Oct 23, 2025
30.02
31.17
29.91
30.99
30.99
+0.94%
3,278,515
1.94
Oct 22, 2025
30.07
31.54
30.07
30.70
30.70
-1.13%
3,883,336
2.31
Oct 21, 2025
30.65
31.30
30.21
31.05
31.05
+1.84%
2,307,478
1.36
Oct 20, 2025
29.48
30.98
29.30
30.49
30.49
+4.94%
1,933,013
1.13
Oct 17, 2025
29.08
29.28
28.46
29.06
29.06
-0.94%
1,772,405
1.04
Oct 16, 2025
29.11
29.60
29.01
29.33
29.33
+1.56%
2,613,238
1.54
Oct 15, 2025
28.25
29.65
27.84
28.88
28.88
+4.60%
3,079,096
1.83
Oct 14, 2025
26.70
28.25
26.54
27.61
27.61
+0.73%
1,989,532
1.17
Oct 13, 2025
26.93
27.55
26.58
27.41
27.41
+5.75%
1,444,729
0.84
Oct 10, 2025
27.68
27.90
25.87
25.92
25.92
-6.63%
2,454,244
1.44
Oct 09, 2025
28.36
28.36
27.03
27.76
27.76
-1.84%
2,532,198
1.50
Oct 08, 2025
27.52
28.30
27.38
28.28
28.28
+2.84%
3,230,829
1.90
Rows: