Allegro Microsystems Inc (ALGM) Historical Stock Data
26.09 ↓0.32 (-1.21%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALGM is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26.25 | 26.09 | ↓$0.16 (-0.61%) | 25.92 | 26.61 | 1.72M |
| 2024-04-18 | 26.94 | 26.41 | ↓$0.53 (-1.97%) | 26.07 | 26.94 | 1.53M |
| 2024-04-17 | 27.02 | 27.18 | ↑$0.16 (0.59%) | 27.01 | 27.59 | 1.19M |
| 2024-04-16 | 26.51 | 27.00 | ↑$0.49 (1.85%) | 26.20 | 27.26 | 1.31M |
| 2024-04-15 | 27.05 | 26.26 | ↓$0.79 (-2.92%) | 26.23 | 27.24 | 839.29K |
| 2024-04-12 | 27.77 | 26.84 | ↓$0.93 (-3.35%) | 26.69 | 27.86 | 1.23M |
| 2024-04-11 | 27.38 | 28.20 | ↑$0.82 (2.99%) | 27.16 | 28.21 | 1.21M |
| 2024-04-10 | 27.16 | 27.03 | ↓$0.13 (-0.48%) | 26.89 | 27.36 | 1.06M |
| 2024-04-09 | 27.15 | 27.96 | ↑$0.81 (2.98%) | 27.02 | 27.97 | 1.90M |
| 2024-04-08 | 26.55 | 26.65 | ↑$0.10 (0.38%) | 26.47 | 27.04 | 809.91K |
| 2024-04-05 | 25.98 | 26.36 | ↑$0.38 (1.46%) | 25.98 | 26.44 | 1.22M |
| 2024-04-04 | 26.02 | 26.15 | ↑$0.13 (0.50%) | 25.86 | 26.66 | 1.83M |
| 2024-04-03 | 25.69 | 25.74 | ↑$0.05 (0.19%) | 25.45 | 26.09 | 1.21M |
| 2024-04-02 | 26.41 | 25.68 | ↓$0.73 (-2.76%) | 25.68 | 26.41 | 1.19M |
| 2024-04-01 | 27.32 | 26.85 | ↓$0.47 (-1.72%) | 26.74 | 27.64 | 1.25M |
| 2024-03-28 | 26.87 | 26.96 | ↑$0.09 (0.33%) | 26.87 | 27.22 | 1.66M |
| 2024-03-27 | 26.45 | 26.80 | ↑$0.35 (1.32%) | 26.25 | 26.98 | 1.35M |
| 2024-03-26 | 26.75 | 26.26 | ↓$0.49 (-1.83%) | 26.21 | 26.79 | 1.26M |
| 2024-03-25 | 26.46 | 26.54 | ↑$0.09 (0.32%) | 26.46 | 26.91 | 0.97M |
| 2024-03-22 | 27.42 | 26.81 | ↓$0.61 (-2.22%) | 26.78 | 27.61 | 1.04M |
| 2024-03-21 | 28.33 | 27.73 | ↓$0.60 (-2.12%) | 27.66 | 28.55 | 1.39M |
| 2024-03-20 | 27.23 | 27.77 | ↑$0.54 (1.98%) | 26.78 | 27.99 | 1.05M |
| 2024-03-19 | 27.34 | 27.22 | ↓$0.12 (-0.44%) | 26.96 | 27.54 | 1.29M |
| 2024-03-18 | 27.76 | 27.78 | ↑$0.02 (0.07%) | 27.70 | 28.32 | 1.37M |
| 2024-03-15 | 27.83 | 27.50 | ↓$0.33 (-1.19%) | 27.38 | 28.03 | 2.84M |
| 2024-03-14 | 29.42 | 28.43 | ↓$0.99 (-3.37%) | 28.09 | 29.45 | 1.61M |
| 2024-03-13 | 29.89 | 29.62 | ↓$0.27 (-0.90%) | 29.56 | 30.28 | 1.19M |
| 2024-03-12 | 31.11 | 30.25 | ↓$0.86 (-2.76%) | 29.80 | 31.14 | 1.66M |
| 2024-03-11 | 30.86 | 30.97 | ↑$0.11 (0.36%) | 30.78 | 31.56 | 1.40M |
| 2024-03-08 | 31.62 | 31.18 | ↓$0.44 (-1.39%) | 31.00 | 32.18 | 2.02M |
Create an account or log in to view more rows.
$ALGM YALL READY????????
$ALGM what’s gonna happen now
$ALGM Let’s goooo
$ALGM Now I'm worried....
$ALGM shaking weak hands that’s all
$ALGM Puts or calls eod Monday
$ALGM Like if the Hedgies are fucked
$ALGM buying time
added
$ALGM if your selling dont regret it later
$ALGM this is going to skyrocket tmr!!!