Allegro Microsystems Inc (ALGM) Historical Stock Data
22.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGM is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 22.38 | 22.26 | ↓$0.12 (-0.54%) | 21.84 | 22.43 | 469.47K |
| 2024-12-23 | 21.65 | 22.36 | ↑$0.71 (3.28%) | 21.65 | 22.59 | 1.38M |
| 2024-12-20 | 20.88 | 21.59 | ↑$0.71 (3.40%) | 20.80 | 21.83 | 8.76M |
| 2024-12-19 | 21.21 | 21.07 | ↓$0.14 (-0.66%) | 20.68 | 21.52 | 2.05M |
| 2024-12-18 | 22.31 | 21.04 | ↓$1.27 (-5.69%) | 20.83 | 23.13 | 1.93M |
| 2024-12-17 | 22.25 | 22.07 | ↓$0.18 (-0.81%) | 21.77 | 22.88 | 1.76M |
| 2024-12-16 | 22.00 | 22.38 | ↑$0.38 (1.73%) | 21.64 | 22.71 | 1.99M |
| 2024-12-13 | 21.75 | 22.00 | ↑$0.25 (1.15%) | 21.27 | 22.44 | 1.91M |
| 2024-12-12 | 21.65 | 21.64 | ↓$0.00 (-0.02%) | 21.48 | 21.92 | 1.13M |
| 2024-12-11 | 21.29 | 21.96 | ↑$0.67 (3.15%) | 20.85 | 22.11 | 1.72M |
| 2024-12-10 | 21.36 | 21.04 | ↓$0.32 (-1.50%) | 20.50 | 21.36 | 2.08M |
| 2024-12-09 | 21.21 | 21.36 | ↑$0.15 (0.71%) | 21.08 | 22.06 | 1.50M |
| 2024-12-06 | 21.06 | 21.21 | ↑$0.15 (0.71%) | 20.91 | 21.55 | 1.29M |
| 2024-12-05 | 21.29 | 20.83 | ↓$0.46 (-2.16%) | 20.70 | 21.58 | 1.77M |
| 2024-12-04 | 22.31 | 21.25 | ↓$1.06 (-4.75%) | 20.90 | 22.31 | 2.26M |
| 2024-12-03 | 22.21 | 21.88 | ↓$0.33 (-1.49%) | 21.66 | 22.49 | 1.72M |
| 2024-12-02 | 21.79 | 22.52 | ↑$0.73 (3.35%) | 21.71 | 22.55 | 1.37M |
| 2024-11-29 | 21.64 | 21.73 | ↑$0.09 (0.42%) | 21.55 | 22.04 | 591.34K |
| 2024-11-27 | 21.62 | 21.48 | ↓$0.13 (-0.62%) | 20.92 | 21.81 | 0.95M |
| 2024-11-26 | 22.78 | 21.57 | ↓$1.21 (-5.31%) | 21.42 | 22.96 | 2.16M |
| 2024-11-25 | 21.82 | 22.33 | ↑$0.51 (2.34%) | 21.65 | 22.49 | 2.64M |
| 2024-11-22 | 21.00 | 21.31 | ↑$0.31 (1.48%) | 20.84 | 21.52 | 3.15M |
| 2024-11-21 | 20.27 | 20.75 | ↑$0.48 (2.37%) | 20.00 | 21.15 | 6.26M |
| 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 |
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