5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
+14.42%
6 MONTH PERFORMANCE
+17.18%
YEAR-TO-DATE PERFORMANCE
+13.27%
1 YEAR PERFORMANCE
-18.15%
Allegro MicroSystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.27 | $24.94 (-5.06%) | $26.63 | $24.93 | 2.94 M | $4.67 B |
| 03/11/2025 | $25.43 | $25.47 (0.16%) | $26.50 | $24.39 | 3.35 M | $4.69 B |
| 03/10/2025 | $27.09 | $25.41 (-6.2%) | $27.38 | $25.38 | 5.22 M | $4.68 B |
| 03/07/2025 | $28.21 | $27.71 (-1.77%) | $28.66 | $26.59 | 7.68 M | $5.10 B |
| 03/06/2025 | $28.64 | $28.31 (-1.15%) | $29.45 | $27.85 | 9.63 M | $5.21 B |
| 03/05/2025 | $25.31 | $26.78 (5.81%) | $26.84 | $25.24 | 3.75 M | $4.93 B |
| 03/04/2025 | $25.13 | $25.04 (-0.36%) | $25.78 | $24.09 | 5.93 M | $4.61 B |
| 03/03/2025 | $26.75 | $25.62 (-4.22%) | $27.31 | $24.80 | 11.11 M | $4.71 B |
| 02/28/2025 | $21.71 | $22.30 (2.72%) | $23.00 | $21.16 | 4.12 M | $4.10 B |
| 02/27/2025 | $23.55 | $21.77 (-7.56%) | $23.71 | $21.66 | 2.13 M | $4.01 B |
| 02/26/2025 | $23.70 | $23.25 (-1.9%) | $23.84 | $22.59 | 2.39 M | $4.28 B |
| 02/25/2025 | $24.84 | $23.49 (-5.43%) | $25.20 | $23.47 | 3.29 M | $4.32 B |
| 02/24/2025 | $26.21 | $25.01 (-4.58%) | $26.36 | $23.98 | 4.46 M | $4.60 B |
| 02/21/2025 | $27.87 | $26.61 (-4.52%) | $28.17 | $26.37 | 1.78 M | $4.90 B |
| 02/20/2025 | $27.88 | $27.61 (-0.97%) | $28.17 | $27.29 | 2.50 M | $5.08 B |
| 02/19/2025 | $26.91 | $27.70 (2.94%) | $28.08 | $26.84 | 3.22 M | $5.10 B |
| 02/18/2025 | $25.88 | $26.78 (3.48%) | $27.12 | $25.62 | 4.42 M | $4.93 B |
| 02/14/2025 | $24.60 | $25.74 (4.63%) | $26.25 | $24.46 | 3.60 M | $4.74 B |
| 02/13/2025 | $24.46 | $24.57 (0.45%) | $25.10 | $24.35 | 1.77 M | $4.52 B |
| 02/12/2025 | $24.11 | $24.43 (1.33%) | $24.75 | $23.84 | 2.15 M | $4.50 B |
| 02/11/2025 | $22.99 | $24.49 (6.52%) | $24.59 | $22.99 | 2.01 M | $4.51 B |
| 02/10/2025 | $24.45 | $23.37 (-4.42%) | $24.45 | $23.00 | 2.43 M | $4.30 B |
| 02/07/2025 | $25.23 | $24.28 (-3.77%) | $25.23 | $23.87 | 3.08 M | $4.47 B |
| 02/06/2025 | $24.53 | $25.01 (1.96%) | $25.55 | $24.34 | 2.23 M | $4.60 B |
| 02/05/2025 | $23.84 | $24.61 (3.23%) | $25.14 | $23.40 | 2.47 M | $4.53 B |
| 02/04/2025 | $23.00 | $23.94 (4.09%) | $23.97 | $22.89 | 2.01 M | $4.41 B |
| 02/03/2025 | $22.70 | $22.96 (1.15%) | $23.05 | $22.16 | 3.36 M | $4.22 B |
| 01/31/2025 | $24.41 | $24.09 (-1.31%) | $25.17 | $23.81 | 4.54 M | $4.43 B |
| 01/30/2025 | $22.15 | $24.00 (8.35%) | $24.37 | $21.50 | 6.01 M | $4.42 B |
| 01/29/2025 | $22.65 | $22.85 (0.88%) | $23.07 | $22.47 | 2.61 M | $4.20 B |
| 01/28/2025 | $23.21 | $22.19 (-4.39%) | $23.45 | $22.03 | 2.66 M | $4.08 B |
| 01/27/2025 | $24.00 | $23.23 (-3.21%) | $24.36 | $22.91 | 2.46 M | $4.27 B |
| 01/24/2025 | $24.73 | $24.35 (-1.54%) | $24.91 | $24.20 | 2.33 M | $4.61 B |
| 01/23/2025 | $24.57 | $24.94 (1.51%) | $25.10 | $24.16 | 3.48 M | $4.72 B |
| 01/22/2025 | $25.00 | $25.02 (0.08%) | $25.47 | $24.96 | 1.83 M | $4.73 B |
| 01/21/2025 | $25.00 | $25.00 (0%) | $25.34 | $24.59 | 2.23 M | $4.73 B |
| 01/17/2025 | $24.34 | $24.84 (2.05%) | $24.86 | $24.02 | 2.15 M | $4.70 B |
| 01/16/2025 | $23.60 | $23.71 (0.47%) | $24.30 | $23.21 | 2.08 M | $4.49 B |
| 01/15/2025 | $23.51 | $23.40 (-0.47%) | $23.87 | $23.32 | 1.55 M | $4.43 B |
| 01/14/2025 | $23.45 | $22.91 (-2.3%) | $23.46 | $22.75 | 1.59 M | $4.33 B |
| 01/13/2025 | $22.53 | $23.04 (2.26%) | $23.19 | $22.30 | 1.54 M | $4.36 B |
| 01/10/2025 | $23.34 | $22.96 (-1.63%) | $23.54 | $22.45 | 1.66 M | $4.34 B |
| 01/08/2025 | $24.06 | $23.68 (-1.58%) | $24.06 | $22.92 | 2.03 M | $4.48 B |
| 01/07/2025 | $24.99 | $24.38 (-2.44%) | $25.61 | $24.30 | 2.64 M | $4.61 B |
| 01/06/2025 | $24.23 | $24.76 (2.19%) | $24.86 | $24.15 | 2.75 M | $4.68 B |
| 01/03/2025 | $22.98 | $23.70 (3.13%) | $23.95 | $22.63 | 2.60 M | $4.48 B |
| 01/02/2025 | $22.10 | $22.81 (3.21%) | $22.99 | $21.88 | 2.19 M | $4.32 B |
| 12/31/2024 | $21.69 | $21.86 (0.78%) | $22.32 | $21.63 | 1.91 M | $4.14 B |
| 12/30/2024 | $21.80 | $21.58 (-1.01%) | $21.95 | $20.90 | 1.51 M | $4.08 B |
| 12/27/2024 | $22.07 | $22.29 (1%) | $22.49 | $22.03 | 1.35 M | $4.22 B |
| 12/26/2024 | $21.92 | $22.27 (1.6%) | $22.55 | $21.89 | 770,631 | $4.21 B |
| 12/24/2024 | $22.38 | $22.26 (-0.54%) | $22.43 | $21.84 | 469,500 | $4.21 B |
| 12/23/2024 | $21.65 | $22.36 (3.28%) | $22.59 | $21.65 | 1.38 M | $4.23 B |
| 12/20/2024 | $20.88 | $21.59 (3.4%) | $21.83 | $20.80 | 8.76 M | $4.08 B |
| 12/19/2024 | $21.21 | $21.07 (-0.66%) | $21.52 | $20.68 | 2.05 M | $3.99 B |
| 12/18/2024 | $22.31 | $21.04 (-5.69%) | $23.13 | $20.83 | 1.93 M | $3.98 B |
| 12/17/2024 | $22.25 | $22.07 (-0.81%) | $22.88 | $21.77 | 1.76 M | $4.18 B |
| 12/16/2024 | $22.00 | $22.38 (1.73%) | $22.71 | $21.64 | 1.99 M | $4.23 B |
| 12/13/2024 | $21.75 | $22.00 (1.15%) | $22.44 | $21.27 | 1.91 M | $4.16 B |
| 12/12/2024 | $21.65 | $21.64 (-0.05%) | $21.92 | $21.48 | 1.13 M | $4.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
