Allegro Microsystems Inc (ALGM) Historical Stock Data
20.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGM is down -0.22% a day on average. There have been 15 days where Allegro Microsystems Inc closed green and 15 days where ALGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.64 | 20.14 | ↑$0.50 (2.55%) | 19.48 | 20.17 | 2.17M |
| 2024-11-19 | 19.10 | 19.49 | ↑$0.40 (2.07%) | 19.05 | 19.58 | 1.73M |
| 2024-11-18 | 19.03 | 19.24 | ↑$0.22 (1.13%) | 18.80 | 19.38 | 1.99M |
| 2024-11-15 | 19.54 | 19.07 | ↓$0.47 (-2.41%) | 18.59 | 19.69 | 2.27M |
| 2024-11-14 | 20.12 | 19.83 | ↓$0.29 (-1.44%) | 19.77 | 20.29 | 2.15M |
| 2024-11-13 | 20.26 | 20.03 | ↓$0.23 (-1.14%) | 19.99 | 20.68 | 1.25M |
| 2024-11-12 | 20.83 | 20.52 | ↓$0.31 (-1.49%) | 20.27 | 20.96 | 1.06M |
| 2024-11-11 | 21.54 | 20.86 | ↓$0.68 (-3.16%) | 20.61 | 21.61 | 1.34M |
| 2024-11-08 | 21.98 | 21.73 | ↓$0.25 (-1.14%) | 21.61 | 22.03 | 1.43M |
| 2024-11-07 | 22.87 | 22.16 | ↓$0.71 (-3.10%) | 22.13 | 22.94 | 1.22M |
| 2024-11-06 | 21.44 | 22.01 | ↑$0.57 (2.66%) | 21.35 | 22.31 | 1.51M |
| 2024-11-05 | 20.12 | 20.64 | ↑$0.52 (2.58%) | 19.71 | 20.71 | 1.70M |
| 2024-11-04 | 21.00 | 20.28 | ↓$0.72 (-3.43%) | 20.28 | 21.18 | 1.73M |
| 2024-11-01 | 20.93 | 21.10 | ↑$0.17 (0.81%) | 20.44 | 21.40 | 2.52M |
| 2024-10-31 | 22.46 | 20.84 | ↓$1.62 (-7.21%) | 20.14 | 22.48 | 4.23M |
| 2024-10-30 | 23.21 | 22.22 | ↓$0.99 (-4.27%) | 22.12 | 23.61 | 2.74M |
| 2024-10-29 | 23.57 | 23.82 | ↑$0.25 (1.06%) | 23.38 | 24.14 | 2.16M |
| 2024-10-28 | 23.00 | 23.55 | ↑$0.55 (2.39%) | 22.72 | 23.61 | 1.67M |
| 2024-10-25 | 21.85 | 23.04 | ↑$1.19 (5.45%) | 21.80 | 23.23 | 2.89M |
| 2024-10-24 | 21.07 | 21.58 | ↑$0.51 (2.42%) | 20.82 | 21.59 | 1.78M |
| 2024-10-23 | 20.54 | 20.81 | ↑$0.27 (1.31%) | 20.25 | 21.06 | 2M |
| 2024-10-22 | 19.93 | 20.19 | ↑$0.26 (1.30%) | 19.80 | 20.29 | 1.07M |
| 2024-10-21 | 20.65 | 19.97 | ↓$0.68 (-3.29%) | 19.71 | 20.65 | 2.09M |
| 2024-10-18 | 20.77 | 20.71 | ↓$0.06 (-0.29%) | 20.44 | 21.00 | 1M |
| 2024-10-17 | 20.88 | 20.62 | ↓$0.26 (-1.25%) | 20.34 | 21.21 | 1.14M |
| 2024-10-16 | 20.88 | 20.51 | ↓$0.37 (-1.77%) | 20.27 | 20.88 | 1.29M |
| 2024-10-15 | 21.46 | 20.46 | ↓$1.00 (-4.66%) | 20.38 | 21.79 | 1.09M |
| 2024-10-14 | 21.34 | 21.59 | ↑$0.25 (1.17%) | 20.92 | 21.72 | 1.11M |
| 2024-10-11 | 20.14 | 21.25 | ↑$1.11 (5.51%) | 20.08 | 21.42 | 1.38M |
| 2024-10-10 | 20.36 | 20.54 | ↑$0.18 (0.88%) | 19.82 | 20.64 | 1.80M |
Create an account or log in to view more rows.
$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
$ALGM fuck all u greedy bulls