stockNASDAQ: ALGM • 28 Days Updates
Allegro MicroSystems Inc. (ALGM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:allegromicro.com
Price & Performance Trajectory
Allegro MicroSystems Inc.NASDAQ: ALGM
Latest Close
$35.57
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALGM session performance
✓ Latest Close USD
$35.57
Latest session close
$-0.74vs period start
Period Return % % GAIN
-2.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40.03 / $32.67
Period range envelope
$7.36channel spread
Total Volume SHARES
50.86M
Period turnover
Avg: 2.68M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $35.57 | -1.93% | $36.83 | $35.07 | 2.55M |
| Oct 08, 2026 | $36.27 | -2.05% | $37.01 | $34.95 | 2.52M |
| Oct 07, 2026 | $37.03 | -4.46% | $37.94 | $36.79 | 2.41M |
| Oct 06, 2026 | $38.76 | +0.78% | $39.29 | $37.98 | 3.29M |
| Oct 05, 2026 | $38.46 | -2.71% | $39.71 | $37.85 | 3.48M |
| Oct 02, 2026 | $39.53 | +8.66% | $40.03 | $38.15 | 5.91M |
| Oct 01, 2026 | $36.38 | +0.08% | $36.86 | $35.68 | 2.79M |
| Sep 30, 2026 | $36.35 | -0.68% | $37.05 | $36.15 | 2.10M |
| Sep 29, 2026 | $36.60 | -0.92% | $38.00 | $36.21 | 2.41M |
| Sep 28, 2026 | $36.94 | +0.49% | $37.45 | $35.74 | 2.75M |
| Sep 25, 2026 | $36.76 | +4.64% | $36.89 | $35.13 | 2.55M |
| Sep 23, 2026 | $35.11 | -1.10% | $35.95 | $34.85 | 2.52M |
| Sep 21, 2026 | $35.50 | +4.11% | $35.89 | $33.85 | 2.56M |
| Sep 18, 2026 | $34.10 | +2.99% | $34.18 | $33.32 | 3.18M |
| Sep 17, 2026 | $33.11 | +0.27% | $34.53 | $33.00 | 1.96M |
Page 1 of 2