Education
About Us
Working with TipRanks
Follow Us
Allegro MicroSystems (ALGM)
NASDAQ:ALGM
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 15, 2026
32.98
33.48
32.25
32.69
32.69
+1.36%
4,187,881
1.98
Jan 14, 2026
30.55
32.98
30.55
32.25
32.25
+4.78%
3,442,233
1.64
Jan 13, 2026
30.55
31.12
30.32
30.78
30.78
+2.02%
1,388,798
0.66
Jan 12, 2026
30.94
30.94
29.82
30.17
30.17
-3.58%
1,354,817
0.64
Jan 09, 2026
31.59
31.59
30.89
31.29
31.29
-0.03%
1,116,965
0.52
Jan 08, 2026
30.59
31.50
29.73
31.30
31.30
+2.15%
1,594,688
0.74
Jan 07, 2026
30.93
31.13
29.68
30.64
30.64
-2.82%
1,821,238
0.84
Jan 06, 2026
28.73
32.38
28.73
31.53
31.53
+10.83%
4,067,058
1.91
Jan 05, 2026
27.63
30.29
27.60
28.45
28.45
+5.72%
2,405,036
1.14
Jan 02, 2026
27.00
27.36
26.18
26.91
26.91
+2.01%
2,150,702
1.02
Dec 31, 2025
26.98
26.98
26.24
26.38
26.38
-1.68%
927,387
0.44
Dec 30, 2025
26.59
27.01
26.55
26.83
26.83
+1.13%
1,063,153
0.50
Dec 29, 2025
26.63
26.85
26.32
26.53
26.53
-1.27%
854,071
0.40
Dec 26, 2025
27.07
27.07
26.59
26.87
26.87
-0.30%
658,862
0.31
Dec 24, 2025
27.39
27.39
26.51
26.95
26.95
-1.82%
1,048,483
0.49
Dec 23, 2025
26.52
27.57
26.49
27.45
27.45
+2.62%
1,347,752
0.63
Dec 22, 2025
27.09
27.34
26.68
26.75
26.75
+0.19%
1,663,006
0.78
Dec 19, 2025
26.45
26.99
26.25
26.70
26.70
+1.06%
3,849,233
1.84
Dec 18, 2025
26.10
26.95
26.00
26.42
26.42
+3.69%
3,490,783
1.67
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
Rows: