Allegro MicroSystems, Inc.
ALGMNASDAQTechnology● Active
$47.58
+$1.19(+2.57%)
Market Cap$8.9B
P/E Ratio—
52W High$54.1
52W Low$22.41
Allegro MicroSystems, Inc.（ALGM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
algm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.40
Jun 4, 2026
-12.8% from here
5-Year Low5Y
$16.38
Apr 21, 2025
+189.7% from low
IPO Priceadj.
$17.70
Oct 29, 2020
+168.1% since IPO
1 Year Ago
$29.80
Jun 9, 2025
+59.3% in 1Y
5 Years Ago
$27.36
Jun 8, 2021
+73.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALGM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.87 | $47.93 | $46.43 | $47.74 | $47.74 | 703K | -0.27% |
| Jun 5, 2026 | $51.50 | $51.75 | $46.10 | $46.39 | $46.39 | 2.1M | -9.92% |
| Jun 4, 2026 | $51.02 | $54.40 | $50.00 | $53.62 | $53.62 | 2.1M | +5.10% |
| Jun 3, 2026 | $50.33 | $54.10 | $49.02 | $53.11 | $53.11 | 2.9M | +5.52% |
| Jun 2, 2026 | $48.64 | $50.74 | $48.40 | $50.33 | $50.33 | 2.3M | +3.47% |
| Jun 1, 2026 | $47.23 | $47.59 | $46.01 | $47.13 | $47.13 | 2.1M | -0.21% |
| May 29, 2026 | $51.26 | $52.80 | $47.36 | $47.87 | $47.87 | 3.7M | -6.61% |
| May 28, 2026 | $49.57 | $51.23 | $47.78 | $51.10 | $51.10 | 2.0M | +3.09% |
| May 27, 2026 | $51.59 | $51.66 | $48.75 | $49.00 | $49.00 | 2.0M | -5.02% |
| May 26, 2026 | $47.80 | $51.35 | $47.15 | $50.76 | $50.76 | 3.0M | +6.19% |
| May 22, 2026 | $45.38 | $46.15 | $45.11 | $45.95 | $45.95 | 1.9M | +1.26% |
| May 21, 2026 | $43.74 | $45.14 | $43.60 | $44.70 | $44.70 | 1.8M | +2.19% |
| May 20, 2026 | $42.27 | $44.57 | $41.25 | $44.33 | $44.33 | 2.5M | +4.87% |
| May 19, 2026 | $40.10 | $41.84 | $39.57 | $41.65 | $41.65 | 2.0M | +3.87% |
| May 18, 2026 | $42.85 | $43.75 | $40.67 | $41.35 | $41.35 | 2.4M | -3.50% |
| May 15, 2026 | $43.58 | $43.79 | $42.34 | $43.10 | $43.10 | 3.5M | -1.10% |
| May 14, 2026 | $46.06 | $46.14 | $44.84 | $44.97 | $44.97 | 2.0M | -2.37% |
| May 13, 2026 | $47.66 | $47.73 | $45.44 | $45.97 | $45.97 | 2.1M | -3.55% |
| May 12, 2026 | $47.26 | $47.62 | $43.38 | $45.87 | $45.87 | 3.5M | -2.94% |
| May 11, 2026 | $48.87 | $49.02 | $46.15 | $48.39 | $48.39 | 3.5M | -0.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALGM
Jan 1 → Dec 31 · 6 years2026+76.8%$27.00 → $47.74
+76.8%
2025+19.4%$22.10 → $26.38
+19.4%
2024-26.9%$29.90 → $21.86
-26.9%
2023+0.0%$30.26 → $30.27
+0.0%
2022-18.0%$36.60 → $30.02
-18.0%
2021+32.3%$27.35 → $36.18
+32.3%
Best Year2026 · +76.8%
Worst Year2024 · -26.9%
Positive Years4 / 6
Avg Annual Return+13.9%
6Y Total Return+74.5%
6Y CAGR~+9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in ALGM?
If you invested $1,000 in ALGM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,681
Total Return+168.1%
CAGR~+17.9% / yr
Profit+$1,681
Based on Oct 29, 2020 · $17.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allegro MicroSystems, Inc.（ALGM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $47.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALGM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALGM 历史股价FMP 日线复权 OHLCV