Education
About Us
Working with TipRanks
Follow Us
Allegro MicroSystems (ALGM)
NASDAQ:ALGM
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: