Allegro Microsystems Inc (ALGM) Historical Stock Data
22.23 ↑0.41 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGM is up 0.26% a day on average. There have been 14 days where Allegro Microsystems Inc closed green and 16 days where ALGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 21.42 | 22.23 | ↑$0.81 (3.78%) | 20.38 | 22.55 | 3.42M |
| 2025-04-10 | 22.05 | 21.82 | ↓$0.23 (-1.04%) | 20.01 | 22.25 | 3.99M |
| 2025-04-09 | 18.90 | 23.23 | ↑$4.33 (22.91%) | 18.61 | 23.38 | 5.24M |
| 2025-04-08 | 21.92 | 18.93 | ↓$2.99 (-13.64%) | 18.34 | 21.92 | 4.22M |
| 2025-04-07 | 20.79 | 21.06 | ↑$0.27 (1.30%) | 19.67 | 22.59 | 3.34M |
| 2025-04-04 | 21.51 | 21.32 | ↓$0.19 (-0.88%) | 20.74 | 22.24 | 3.98M |
| 2025-04-03 | 24.72 | 22.89 | ↓$1.83 (-7.40%) | 22.63 | 24.87 | 3.65M |
| 2025-04-02 | 25.66 | 25.91 | ↑$0.25 (0.97%) | 25.58 | 26.51 | 3M |
| 2025-04-01 | 24.86 | 26.18 | ↑$1.32 (5.31%) | 24.81 | 26.37 | 3.52M |
| 2025-03-31 | 24.45 | 25.13 | ↑$0.68 (2.78%) | 23.21 | 25.45 | 5.45M |
| 2025-03-28 | 25.02 | 24.86 | ↓$0.16 (-0.64%) | 24.02 | 25.67 | 3.04M |
| 2025-03-27 | 26.33 | 25.53 | ↓$0.80 (-3.04%) | 25.44 | 26.50 | 2.22M |
| 2025-03-26 | 26.86 | 26.85 | ↓$0.01 (-0.04%) | 26.47 | 27.17 | 1.88M |
| 2025-03-25 | 27.33 | 27.14 | ↓$0.19 (-0.70%) | 27.00 | 27.77 | 1.75M |
| 2025-03-24 | 27.20 | 27.19 | ↓$0.01 (-0.04%) | 26.97 | 27.78 | 1.78M |
| 2025-03-21 | 26.16 | 26.57 | ↑$0.41 (1.57%) | 26.11 | 27.22 | 3.31M |
| 2025-03-20 | 26.79 | 26.84 | ↑$0.05 (0.19%) | 26.60 | 27.41 | 2M |
| 2025-03-19 | 26.81 | 27.41 | ↑$0.60 (2.24%) | 26.67 | 27.94 | 2.03M |
| 2025-03-18 | 26.47 | 26.90 | ↑$0.43 (1.62%) | 25.88 | 26.93 | 2.51M |
| 2025-03-17 | 26.53 | 26.94 | ↑$0.41 (1.55%) | 26.10 | 27.13 | 2.14M |
| 2025-03-14 | 26.95 | 26.78 | ↓$0.17 (-0.63%) | 26.34 | 27.60 | 3.74M |
| 2025-03-13 | 25.12 | 26.24 | ↑$1.12 (4.46%) | 24.83 | 27.27 | 3.77M |
| 2025-03-12 | 26.27 | 24.94 | ↓$1.33 (-5.06%) | 24.93 | 26.63 | 2.96M |
| 2025-03-11 | 25.43 | 25.47 | ↑$0.04 (0.16%) | 24.39 | 26.50 | 3.35M |
| 2025-03-10 | 27.09 | 25.41 | ↓$1.68 (-6.20%) | 25.38 | 27.38 | 5.22M |
| 2025-03-07 | 28.21 | 27.71 | ↓$0.50 (-1.77%) | 26.59 | 28.66 | 7.68M |
| 2025-03-06 | 28.64 | 28.31 | ↓$0.33 (-1.15%) | 27.85 | 29.45 | 9.62M |
| 2025-03-05 | 25.31 | 26.78 | ↑$1.47 (5.81%) | 25.24 | 26.84 | 3.74M |
| 2025-03-04 | 25.13 | 25.04 | ↓$0.09 (-0.34%) | 24.09 | 25.78 | 5.93M |
| 2025-03-03 | 26.75 | 25.62 | ↓$1.13 (-4.22%) | 24.80 | 27.31 | 11.11M |
Create an account or log in to view more rows.
$ALGM GET IN mofos!!!
$ALGM my hands are made out of diamonds
$ALGM Good morning gang!
$ALGM oversold! Buy the dip
$ALGM getting this mare ready to run today
$ALGM When in doubt...
$ALGM come on bulls we can do it
don’t let bears win
$ALGM Going up
$ALGM Hold on to your Butts.
$ALGM buy and hold and get rewarded