Loading live market data…

Allegro MicroSystems, Inc.

NASDAQ:ALGM

$52.32 USD

$1.47 (2.88%)

Volume
1.84M
Average Volume
2.93M
Market Capitalization
$9.75B
P/E Ratio
-648.33
Dividend Yield
0.00%
Price Target
$53.00
Year High
$71.77
Year Low
$22.41
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.45
Date Opening Price Closing Price %Chg Volume
2026-07-14 $54.21 $52.32 -3.49% 1.84M
2026-07-13 $52.21 $50.86 -2.59% 1.56M
2026-07-10 $55.99 $54.87 -2.00% 2.33M
2026-07-09 $54.40 $57.38 5.48% 4.71M
2026-07-08 $51.06 $51.47 0.80% 3.47M
2026-07-07 $52.97 $51.55 -2.68% 3.85M
2026-07-06 $57.07 $56.56 -0.89% 4.57M
2026-07-02 $63.38 $55.49 -12.45% 4.7M
2026-07-01 $66.85 $63.20 -5.46% 3.84M
2026-06-30 $66.10 $69.62 5.33% 4.38M
2026-06-29 $58.02 $66.37 14.39% 6.99M
2026-06-26 $57.34 $57.89 0.96% 12.17M
2026-06-25 $58.41 $60.16 3.00% 3.61M
2026-06-24 $55.73 $55.42 -0.56% 2.61M
2026-06-23 $56.80 $55.52 -2.25% 3.41M
2026-06-22 $61.68 $61.58 -0.16% 3.46M
2026-06-18 $57.20 $59.00 3.15% 4.71M
2026-06-17 $55.44 $53.98 -2.63% 4.04M
2026-06-16 $54.91 $53.29 -2.95% 3.53M
2026-06-15 $52.81 $55.00 4.15% 2.66M
2026-06-12 $47.96 $50.41 5.11% 1.62M
2026-06-11 $45.88 $47.96 4.53% 1.42M
2026-06-10 $45.68 $44.54 -2.50% 1.6M
2026-06-09 $49.22 $46.63 -5.26% 1.81M
2026-06-08 $47.87 $48.19 0.67% 2.07M
2026-06-05 $51.50 $46.39 -9.92% 2.14M
2026-06-04 $51.02 $53.62 5.10% 2.09M
2026-06-03 $50.33 $53.11 5.52% 2.88M
2026-06-02 $48.64 $50.33 3.47% 2.34M
2026-06-01 $47.23 $47.13 -0.21% 2.14M
2026-05-29 $51.26 $47.87 -6.61% 3.65M
2026-05-28 $49.57 $51.10 3.09% 2.04M
2026-05-27 $51.59 $49.00 -5.02% 1.99M
2026-05-26 $47.80 $50.76 6.19% 3.01M
2026-05-22 $45.38 $45.95 1.26% 1.94M
2026-05-21 $43.74 $44.70 2.19% 1.79M
2026-05-20 $42.27 $44.33 4.87% 2.46M
2026-05-19 $40.10 $41.65 3.87% 2.01M
2026-05-18 $42.85 $41.35 -3.50% 2.38M
2026-05-15 $43.58 $43.10 -1.10% 3.53M
2026-05-14 $46.06 $44.97 -2.37% 1.99M
2026-05-13 $47.66 $45.97 -3.55% 2.1M
2026-05-12 $47.26 $45.87 -2.94% 3.51M
2026-05-11 $48.87 $48.39 -0.98% 3.47M
2026-05-08 $49.17 $48.95 -0.45% 2.54M
2026-05-07 $43.90 $47.93 9.18% 5.32M
2026-05-06 $50.25 $51.37 2.23% 3.58M
2026-05-05 $50.25 $49.68 -1.13% 2.97M
2026-05-04 $49.43 $49.48 0.10% 2.28M
2026-05-01 $47.71 $48.98 2.66% 2.47M
2026-04-30 $44.64 $48.50 8.65% 3.48M
2026-04-29 $42.19 $44.07 4.46% 2.7M
2026-04-28 $41.77 $41.12 -1.56% 2.41M
2026-04-27 $44.13 $43.47 -1.50% 1.79M
2026-04-24 $45.06 $44.13 -2.06% 1.95M
2026-04-23 $44.07 $43.61 -1.04% 2.84M
2026-04-22 $42.29 $42.27 -0.05% 1.74M
2026-04-21 $40.85 $41.28 1.05% 1.71M
2026-04-20 $40.05 $40.65 1.50% 1.69M
2026-04-17 $39.02 $40.00 2.51% 1.57M
2026-04-16 $37.44 $38.22 2.08% 1.55M
2026-04-15 $38.38 $37.25 -2.94% 1.39M
2026-04-14 $38.54 $38.27 -0.70% 1.05M
2026-04-13 $36.92 $38.04 3.03% 1.58M
2026-04-10 $37.66 $37.50 -0.42% 1.49M
2026-04-09 $35.80 $37.02 3.41% 1.87M
2026-04-08 $36.33 $35.87 -1.27% 2.89M
2026-04-07 $32.56 $33.28 2.21% 1.9M
2026-04-06 $32.66 $32.81 0.46% 1.09M
2026-04-02 $31.68 $32.60 2.90% 1.31M
2026-04-01 $32.04 $33.30 3.93% 2.28M
2026-03-31 $29.42 $31.53 7.17% 1.88M
2026-03-30 $30.50 $28.04 -8.07% 2.29M
2026-03-27 $30.76 $30.12 -2.08% 1.41M
2026-03-26 $32.85 $31.23 -4.93% 1.31M
2026-03-25 $33.11 $32.63 -1.45% 1.44M
2026-03-24 $31.27 $32.58 4.19% 1.68M
2026-03-23 $31.00 $31.74 2.39% 1.59M
2026-03-20 $30.88 $29.95 -3.01% 2.35M
2026-03-19 $30.45 $30.91 1.51% 2.2M
2026-03-18 $32.14 $31.52 -1.93% 2.11M
2026-03-17 $31.43 $32.06 2.00% 2.62M
2026-03-16 $31.83 $31.38 -1.41% 1.42M
2026-03-13 $31.86 $31.13 -2.29% 1.16M
2026-03-12 $32.26 $31.16 -3.41% 1.38M
2026-03-11 $33.11 $33.06 -0.15% 1.11M
2026-03-10 $32.85 $33.17 0.97% 1.57M
2026-03-09 $31.82 $32.87 3.30% 2.39M
2026-03-06 $31.81 $31.93 0.38% 1.87M
2026-03-05 $33.42 $32.78 -1.92% 2.06M