2026-01-07
|
| ALGM | 2026-01-07 16:01:14 | | 30.41 | 30.39 | -3.94% |
| ALGM | 2026-01-07 17:01:13 | | 31.25 | 29.79 | -3.13% |
| ALGM | 2026-01-07 18:01:14 | | 31.25 | 30.04 | -3.27% |
| ALGM | 2026-01-07 21:01:19 | | 0.00 | 0.00 | -3.27% |
2026-01-08
|
| ALGM | 2026-01-08 05:01:08 | | 30.98 | 0.00 | -3.27% |
| ALGM | 2026-01-08 06:01:09 | | 30.78 | 27.07 | -3.27% |
| ALGM | 2026-01-08 07:01:06 | | 30.78 | 29.82 | -3.27% |
| ALGM | 2026-01-08 08:01:31 | | 30.98 | 29.91 | -3.27% |
| ALGM | 2026-01-08 10:01:09 | | 30.98 | 29.82 | -3.27% |
| ALGM | 2026-01-08 11:01:06 | | 29.94 | 29.84 | -2.32% |
| ALGM | 2026-01-08 12:01:08 | | 30.54 | 30.49 | -0.38% |
| ALGM | 2026-01-08 13:01:08 | | 30.92 | 30.90 | 0.86% |
| ALGM | 2026-01-08 14:01:15 | | 30.98 | 30.93 | 1.08% |
| ALGM | 2026-01-08 15:01:11 | | 31.23 | 31.20 | 1.87% |
| ALGM | 2026-01-08 16:01:18 | | 31.45 | 31.39 | 2.57% |
| ALGM | 2026-01-08 17:01:11 | | 31.92 | 30.69 | 2.12% |
| ALGM | 2026-01-08 18:01:16 | | 31.92 | 30.80 | 1.01% |
| ALGM | 2026-01-08 21:01:15 | | 0.00 | 0.00 | 1.01% |
2026-01-09
|
| ALGM | 2026-01-09 06:01:02 | | 36.20 | 27.08 | 1.01% |
| ALGM | 2026-01-09 07:00:54 | | 32.86 | 27.79 | 1.01% |
| ALGM | 2026-01-09 08:00:58 | | 32.86 | 30.61 | 1.01% |
| ALGM | 2026-01-09 09:00:53 | | 31.50 | 31.31 | 1.01% |
| ALGM | 2026-01-09 10:00:58 | | 32.86 | 31.47 | 1.01% |
| ALGM | 2026-01-09 11:00:50 | | 31.33 | 31.20 | -0.33% |
| ALGM | 2026-01-09 12:00:58 | | 31.34 | 31.30 | 0.13% |
| ALGM | 2026-01-09 13:00:58 | | 31.32 | 31.28 | -0.03% |
| ALGM | 2026-01-09 14:01:00 | | 31.23 | 31.20 | -0.26% |
| ALGM | 2026-01-09 15:00:56 | | 31.38 | 31.35 | 0.26% |
| ALGM | 2026-01-09 16:01:00 | | 31.36 | 31.32 | 0.13% |
| ALGM | 2026-01-09 17:00:54 | | 31.87 | 31.00 | -0.03% |
| ALGM | 2026-01-09 18:00:57 | | 31.91 | 31.00 | -0.83% |
| ALGM | 2026-01-09 21:00:59 | | 0.00 | 0.00 | -0.83% |
2026-01-12
|
| ALGM | 2026-01-12 06:00:59 | | 30.99 | 30.11 | -0.83% |
| ALGM | 2026-01-12 07:00:52 | | 30.92 | 30.11 | -0.83% |
| ALGM | 2026-01-12 08:01:00 | | 31.00 | 30.46 | -2.11% |
| ALGM | 2026-01-12 09:00:55 | | 31.00 | 30.59 | -2.11% |
| ALGM | 2026-01-12 10:01:00 | | 31.00 | 30.62 | -2.04% |
| ALGM | 2026-01-12 11:01:01 | | 30.36 | 30.23 | -3.07% |
| ALGM | 2026-01-12 12:01:01 | | 30.10 | 30.03 | -3.80% |
| ALGM | 2026-01-12 13:00:56 | | 30.09 | 30.03 | -3.83% |
| ALGM | 2026-01-12 14:00:59 | | 30.12 | 30.07 | -3.74% |
| ALGM | 2026-01-12 15:01:03 | | 30.34 | 30.31 | -3.07% |
| ALGM | 2026-01-12 16:01:08 | | 30.23 | 30.22 | -3.32% |
| ALGM | 2026-01-12 17:01:00 | | 30.77 | 29.85 | -3.55% |
| ALGM | 2026-01-12 18:01:10 | | 30.77 | 29.85 | -4.41% |
| ALGM | 2026-01-12 21:01:01 | | 0.00 | 0.00 | -2.30% |
2026-01-13
|
| ALGM | 2026-01-13 06:01:05 | | 34.48 | 27.28 | -2.30% |
| ALGM | 2026-01-13 07:01:13
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1347123/000121465926000377/0001214659-26-000377-index.htm
8-K - EBR Systems, Inc. (0001347123) (Filer) |
| ALGM | 2026-01-13 08:01:01 | | 33.00 | 27.28 | -0.54% |
| ALGM | 2026-01-13 09:01:01 | | 33.00 | 29.97 | -0.54% |
| ALGM | 2026-01-13 10:00:57 | | 30.99 | 30.18 | 1.79% |
| ALGM | 2026-01-13 11:00:54 | | 30.40 | 30.31 | 0.54% |
| ALGM | 2026-01-13 12:01:00 | | 31.04 | 30.99 | 2.88% |
| ALGM | 2026-01-13 13:00:59 | | 30.62 | 30.57 | 1.37% |
| ALGM | 2026-01-13 14:01:05 | | 30.68 | 30.63 | 1.60% |
| ALGM | 2026-01-13 15:01:02 | | 30.72 | 30.69 | 1.69% |
| ALGM | 2026-01-13 16:01:06 | | 30.78 | 30.76 | 1.92% |
| ALGM | 2026-01-13 17:01:04 | | 31.13 | 30.37 | 1.95% |
| ALGM | 2026-01-13 18:01:07 | | 31.13 | 30.37 | 2.02% |
| ALGM | 2026-01-13 21:01:04 | | 0.00 | 0.00 | 2.02% |
2026-01-14
|
| ALGM | 2026-01-14 06:01:02 | | 30.98 | 30.55 | 2.02% |
| ALGM | 2026-01-14 07:00:59 | | 37.99 | 29.51 | 2.02% |
| ALGM | 2026-01-14 08:00:59 | | 30.89 | 29.80 | 2.02% |
| ALGM | 2026-01-14 10:00:57 | | 30.89 | 30.20 | 2.02% |
| ALGM | 2026-01-14 11:00:50 | | 32.00 | 31.91 | 3.88% |
| ALGM | 2026-01-14 12:00:58 | | 32.36 | 32.34 | 5.24% |
| ALGM | 2026-01-14 13:00:53 | | 32.68 | 32.61 | 6.30% |
| ALGM | 2026-01-14 14:01:01 | | 32.10 | 32.06 | 4.31% |
| ALGM | 2026-01-14 15:00:53 | | 32.67 | 32.61 | 6.20% |
| ALGM | 2026-01-14 16:01:02 | | 32.00 | 31.93 | 3.88% |
| ALGM | 2026-01-14 17:00:55 | | 33.15 | 30.78 | 4.44% |
| ALGM | 2026-01-14 18:01:19 | | 33.15 | 30.78 | 4.55% |
| ALGM | 2026-01-14 19:01:02 | | 33.15 | 30.82 | 4.55% |
| ALGM | 2026-01-14 20:01:12 | | 33.15 | 30.82 | 6.40% |
| ALGM | 2026-01-14 22:01:22 | | 0.00 | 0.00 | 6.40% |
2026-01-15
|
| ALGM | 2026-01-15 05:00:53 | | 35.00 | 0.00 | 6.40% |
| ALGM | 2026-01-15 06:01:01 | | 34.56 | 32.35 | 1.79% |
| ALGM | 2026-01-15 07:00:57 | | 34.56 | 32.70 | 1.88% |
| ALGM | 2026-01-15 08:01:07 | | 34.56 | 32.67 | 1.88% |
| ALGM | 2026-01-15 09:01:00 | | 34.56 | 32.25 | 1.79% |
| ALGM | 2026-01-15 10:01:06 | | 34.56 | 32.68 | 1.79% |
| ALGM | 2026-01-15 11:00:57 | | 32.65 | 32.50 | 1.07% |
| ALGM | 2026-01-15 12:01:03 | | 33.12 | 33.06 | 2.79% |
| ALGM | 2026-01-15 13:00:58 | | 33.42 | 33.40 | 3.83% |
| ALGM | 2026-01-15 14:01:06 | | 33.11 | 33.07 | 2.79% |
| ALGM | 2026-01-15 15:00:59 | | 32.88 | 32.85 | 2.01% |
| ALGM | 2026-01-15 16:01:08 | | 33.33 | 33.29 | 3.48% |
| ALGM | 2026-01-15 17:01:03 | | 33.33 | 32.06 | 0.00% |
| ALGM | 2026-01-15 18:01:06 | | 33.33 | 32.50 | 0.90% |
| ALGM | 2026-01-15 22:01:30 | | 0.00 | 0.00 | 0.90% |
2026-01-16
|
| ALGM | 2026-01-16 05:01:03 | | 35.00 | 14.20 | 0.90% |
| ALGM | 2026-01-16 06:01:06 | | 35.00 | 32.82 | 1.52% |
| ALGM | 2026-01-16 07:01:05 | | 35.00 | 33.00 | 1.09% |
| ALGM | 2026-01-16 08:01:10 | | 33.29 | 32.65 | 1.09% |
| ALGM | 2026-01-16 09:00:57 | | 33.29 | 32.65 | 1.86% |
| ALGM | 2026-01-16 09:04:17
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/866291/000119312526014666/0001193125-26-014666-index.htm
8-K - ALLEGRO MICROSYSTEMS, INC. (0000866291) (Filer) |
| ALGM | 2026-01-16 10:01:01 | | 33.60 | 32.65 | 1.12% |
| ALGM | 2026-01-16 11:00:54 | | 33.38 | 33.24 | 2.11% |
| ALGM | 2026-01-16 12:01:00 | | 33.25 | 33.21 | 1.71% |
| ALGM | 2026-01-16 13:00:56 | | 34.04 | 34.00 | 4.22% |
| ALGM | 2026-01-16 14:01:06 | | 33.46 | 33.43 | 2.39% |
| ALGM | 2026-01-16 15:01:06 | | 33.57 | 33.56 | 2.73% |
| ALGM | 2026-01-16 16:01:07 | | 33.70 | 33.68 | 3.16% |
| ALGM | 2026-01-16 17:00:59 | | 33.55 | 33.00 | 2.08% |
| ALGM | 2026-01-16 18:01:05 | | 33.55 | 33.00 | 2.05% |
| ALGM | 2026-01-16 21:01:10 | | 0.00 | 0.00 | 2.05% |
2026-01-20
|
| ALGM | 2026-01-20 06:01:09 | | 32.65 | 31.51 | 2.05% |
| ALGM | 2026-01-20 07:00:56 | | 32.98 | 29.73 | -1.84% |
| ALGM | 2026-01-20 08:01:04 | | 33.00 | 29.73 | -1.84% |
| ALGM | 2026-01-20 09:00:59 | | 33.00 | 32.31 | -2.60% |
| ALGM | 2026-01-20 10:01:04 | | 33.00 | 31.70 | -2.60% |
| ALGM | 2026-01-20 11:00:58 | | 32.64 | 32.54 | -2.17% |
| ALGM | 2026-01-20 12:01:02 | | 33.36 | 33.34 | 0.00% |
| ALGM | 2026-01-20 13:01:02 | | 33.36 | 33.32 | -0.06% |
| ALGM | 2026-01-20 14:01:10 | | 32.93 | 32.89 | -1.32% |
| ALGM | 2026-01-20 15:01:06 | | 32.91 | 32.86 | -1.38% |
| ALGM | 2026-01-20 16:01:09 | | 32.78 | 32.74 | -1.84% |
| ALGM | 2026-01-20 17:01:11 | | 33.55 | 32.32 | -1.16% |
| ALGM | 2026-01-20 18:01:10 | | 33.55 | 32.32 | -1.14% |
| ALGM | 2026-01-20 19:01:09 | | 33.55 | 32.32 | -2.31% |
| ALGM | 2026-01-20 20:01:12 | | 33.55 | 32.88 | -1.05% |
| ALGM | 2026-01-20 21:01:08 | | 0.00 | 0.00 | -1.05% |
2026-01-21
|
| ALGM | 2026-01-21 05:01:07 | | 35.00 | 14.13 | -1.05% |
| ALGM | 2026-01-21 06:01:11 | | 33.55 | 32.15 | -1.05% |
| ALGM | 2026-01-21 08:01:06 | | 34.90 | 32.15 | -1.05% |
| ALGM | 2026-01-21 10:01:04 | | 34.25 | 32.15 | -1.05% |
| ALGM | 2026-01-21 11:00:58 | | 33.78 | 33.72 | 2.46% |
| ALGM | 2026-01-21 12:01:01 | | 34.06 | 34.00 | 3.21% |
| ALGM | 2026-01-21 14:01:22 | | 33.38 | 33.32 | 1.20% |
| ALGM | 2026-01-21 15:01:02 | | 33.60 | 33.59 | 1.92% |
| ALGM | 2026-01-21 16:01:10 | | 34.19 | 34.15 | 3.63% |
| ALGM | 2026-01-21 17:01:04 | | 34.33 | 32.97 | 3.09% |
| ALGM | 2026-01-21 17:42:36
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/866291/000119312526018091/0001193125-26-018091-index.htm
8-K - ALLEGRO MICROSYSTEMS, INC. (0000866291) (Filer) |
| ALGM | 2026-01-21 18:01:09 | | 34.33 | 33.99 | 3.12% |
| ALGM | 2026-01-21 19:01:05 | | 34.33 | 34.04 | 3.12% |
| ALGM | 2026-01-21 20:01:11 | | 34.33 | 33.99 | 3.12% |
| ALGM | 2026-01-21 21:01:12 | | 0.00 | 0.00 | 3.12% |
2026-01-22
|
| ALGM | 2026-01-22 05:01:00 | | 35.00 | 33.99 | 3.12% |
| ALGM | 2026-01-22 08:01:03 | | 35.00 | 34.10 | 3.12% |
| ALGM | 2026-01-22 11:00:56 | | 33.87 | 33.75 | -0.64% |
| ALGM | 2026-01-22 12:01:00 | | 33.66 | 33.63 | -1.12% |
| ALGM | 2026-01-22 13:01:05 | | 33.39 | 33.36 | -1.88% |
| ALGM | 2026-01-22 14:01:15 | | 33.14 | 33.11 | -2.64% |
| ALGM | 2026-01-22 15:01:05 | | 33.41 | 33.39 | -1.79% |
| ALGM | 2026-01-22 16:01:10 | | 33.62 | 33.60 | -1.15% |
| ALGM | 2026-01-22 17:00:52 | | 34.43 | 33.15 | 0.33% |
| ALGM | 2026-01-22 18:01:12 | | 34.48 | 33.15 | 0.03% |
| ALGM | 2026-01-22 21:01:13 | | 0.00 | 0.00 | 0.03% |
2026-01-23
|
| ALGM | 2026-01-23 06:01:13 | | 34.99 | 33.70 | 0.03% |
| ALGM | 2026-01-23 07:01:11 | | 34.99 | 29.41 | 0.03% |
| ALGM | 2026-01-23 08:01:06 | | 34.07 | 31.50 | 0.03% |
| ALGM | 2026-01-23 10:01:06 | | 34.61 | 33.11 | 0.65% |
| ALGM | 2026-01-23 11:01:05 | | 33.39 | 33.32 | -1.29% |
| ALGM | 2026-01-23 12:01:00 | | 33.20 | 33.15 | -1.88% |
| ALGM | 2026-01-23 13:01:08 | | 32.91 | 32.89 | -2.68% |
| ALGM | 2026-01-23 14:01:02 | | 32.64 | 32.61 | -3.50% |
| ALGM | 2026-01-23 15:01:10 | | 32.58 | 32.54 | -3.65% |
| ALGM | 2026-01-23 16:01:07 | | 32.47 | 32.43 | -3.97% |
| ALGM | 2026-01-23 17:01:01 | | 33.70 | 32.70 | -2.35% |
| ALGM | 2026-01-23 18:01:17 | | 33.54 | 32.35 | -3.25% |
| ALGM | 2026-01-23 19:01:01 | | 33.54 | 32.35 | -4.32% |
| ALGM | 2026-01-23 21:01:06 | | 0.00 | 0.00 | -4.32% |
2026-01-26
|
| ALGM | 2026-01-26 05:01:01 | | 35.88 | 30.44 | -4.32% |
| ALGM | 2026-01-26 06:01:05 | | 34.20 | 32.15 | 0.03% |
| ALGM | 2026-01-26 08:01:01 | | 33.29 | 32.15 | 0.03% |
| ALGM | 2026-01-26 09:01:00 | | 33.72 | 32.15 | -0.35% |
| ALGM | 2026-01-26 10:01:00 | | 33.24 | 32.18 | -0.35% |
| ALGM | 2026-01-26 11:00:57 | | 32.44 | 32.32 | -1.89% |
| ALGM | 2026-01-26 12:01:02 | | 32.16 | 32.11 | -2.51% |
| ALGM | 2026-01-26 13:00:53 | | 32.26 | 32.22 | -2.19% |
| ALGM | 2026-01-26 14:01:14 | | 32.16 | 32.15 | -2.48% |
| ALGM | 2026-01-26 15:01:35 | | 32.17 | 32.15 | -2.43% |
| ALGM | 2026-01-26 16:01:12 | | 32.35 | 32.32 | -1.98% |
| ALGM | 2026-01-26 17:00:59 | | 32.96 | 31.99 | -1.48% |
| ALGM | 2026-01-26 18:01:08 | | 33.03 | 31.99 | -1.18% |
| ALGM | 2026-01-26 19:01:13 | | 33.03 | 31.99 | -2.58% |
| ALGM | 2026-01-26 21:01:25 | | 0.00 | 0.00 | -2.58% |
2026-01-27
|
| ALGM | 2026-01-27 05:01:00 | | 51.98 | 13.70 | -2.58% |
| ALGM | 2026-01-27 06:01:16 | | 37.99 | 28.50 | -2.58% |
| ALGM | 2026-01-27 08:01:06 | | 33.72 | 32.67 | -2.58% |
| ALGM | 2026-01-27 10:01:13 | | 32.89 | 32.00 | 1.24% |
| ALGM | 2026-01-27 11:01:03 | | 32.64 | 32.60 | 0.45% |
| ALGM | 2026-01-27 12:01:03 | | 32.71 | 32.68 | 0.67% |
| ALGM | 2026-01-27 13:00:53 | | 32.71 | 32.70 | 0.67% |
| ALGM | 2026-01-27 14:01:02 | | 32.79 | 32.78 | 0.91% |
| ALGM | 2026-01-27 15:01:07 | | 32.74 | 32.71 | 0.70% |
| ALGM | 2026-01-27 16:01:01 | | 32.80 | 32.77 | 0.91% |
| ALGM | 2026-01-27 17:01:00 | | 33.31 | 32.03 | 0.55% |
| ALGM | 2026-01-27 18:01:08 | | 33.31 | 32.03 | 1.57% |
| ALGM | 2026-01-27 19:00:53 | | 34.60 | 33.00 | 2.80% |
| ALGM | 2026-01-27 20:01:09 | | 33.51 | 33.00 | 1.79% |
| ALGM | 2026-01-27 21:01:02 | | 0.00 | 0.00 | 3.14% |
| ALGM | 2026-01-27 22:01:18 | | 33.51 | 33.00 | 1.79% |
2026-01-28
|
| ALGM | 2026-01-28 05:01:04 | | 35.00 | 30.44 | 1.79% |
| ALGM | 2026-01-28 06:01:06 | | 33.69 | 32.90 | 2.43% |
| ALGM | 2026-01-28 07:00:59 | | 33.58 | 33.11 | 2.43% |
| ALGM | 2026-01-28 08:01:02 | | 33.65 | 33.11 | 2.43% |
| ALGM | 2026-01-28 09:00:54 | | 33.65 | 33.06 | 2.43% |
| ALGM | 2026-01-28 10:00:58 | | 33.99 | 33.04 | 1.82% |
| ALGM | 2026-01-28 11:00:54 | | 33.81 | 33.75 | 3.48% |
| ALGM | 2026-01-28 12:01:00 | | 33.72 | 33.67 | 3.23% |
| ALGM | 2026-01-28 13:00:54 | | 34.62 | 34.57 | 6.03% |
| ALGM | 2026-01-28 14:00:57 | | 34.26 | 34.18 | 4.92% |
| ALGM | 2026-01-28 15:00:57 | | 33.85 | 33.79 | 3.60% |
| ALGM | 2026-01-28 16:01:24 | | 35.21 | 35.18 | 7.82% |
| ALGM | 2026-01-28 17:01:15 | | 35.79 | 33.10 | 5.85% |
| ALGM | 2026-01-28 18:01:17 | | 34.30 | 33.10 | 4.93% |
| ALGM | 2026-01-28 19:01:04 | | 34.81 | 33.10 | 4.16% |
| ALGM | 2026-01-28 21:01:09 | | 0.00 | 0.00 | 4.59% |
2026-01-29
|
| ALGM | 2026-01-29 05:00:59 | | 55.28 | 14.63 | 4.59% |
| ALGM | 2026-01-29 06:01:09 | | 35.05 | 30.43 | 4.59% |
| ALGM | 2026-01-29 07:01:00 | | 35.28 | 34.56 | 4.59% |
| ALGM | 2026-01-29 08:01:02 | | 36.00 | 33.27 | 1.16% |
| ALGM | 2026-01-29 08:06:33
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/866291/000119312526028160/0001193125-26-028160-index.htm
8-K - ALLEGRO MICROSYSTEMS, INC. (0000866291) (Filer) |
| ALGM | 2026-01-29 09:01:08 | | 36.97 | 36.09 | 5.94% |
| ALGM | 2026-01-29 10:00:57 | | 37.50 | 36.52 | 10.32% |
| ALGM | 2026-01-29 10:07:45
| Allegro MicroSystems, Inc. 2026 Q3 - Results - Earnings Call Presentation |
| ALGM | 2026-01-29 11:00:56 | | 35.76 | 35.56 | 3.25% |
| ALGM | 2026-01-29 12:01:04 | | 35.11 | 35.06 | 1.71% |
| ALGM | 2026-01-29 12:22:27
| Allegro MicroSystems, Inc. (ALGM) Q3 2026 Earnings Call Transcript |
| ALGM | 2026-01-29 13:01:03 | | 38.41 | 38.36 | 11.70% |
| ALGM | 2026-01-29 14:01:06 | | 37.38 | 37.36 | 8.63% |
| ALGM | 2026-01-29 15:01:28 | | 37.53 | 37.43 | 9.03% |
| ALGM | 2026-01-29 16:01:04 | | 38.28 | 38.24 | 11.36% |
| ALGM | 2026-01-29 17:01:05 | | 38.72 | 36.00 | 10.53% |
| ALGM | 2026-01-29 18:01:20 | | 38.71 | 36.79 | 9.99% |
| ALGM | 2026-01-29 19:01:05 | | 38.72 | 37.97 | 9.73% |
| ALGM | 2026-01-29 20:01:11 | | 38.20 | 37.97 | 9.73% |
| ALGM | 2026-01-29 21:01:05 | | 0.00 | 0.00 | 9.93% |
2026-01-30
|
| ALGM | 2026-01-30 05:00:57 | | 59.29 | 35.00 | 9.93% |
| ALGM | 2026-01-30 06:01:08 | | 37.90 | 33.86 | -1.45% |
| ALGM | 2026-01-30 07:01:05 | | 37.47 | 37.00 | -1.45% |
| ALGM | 2026-01-30 08:01:05 | | 37.50 | 36.79 | -1.39% |
| ALGM | 2026-01-30 09:00:57 | | 37.90 | 36.79 | -0.69% |
| ALGM | 2026-01-30 10:17:34
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/866291/000119312526030636/0001193125-26-030636-index.htm
10-Q - ALLEGRO MICROSYSTEMS, INC. (0000866291) (Filer) |
| ALGM | 2026-01-30 11:00:56 | | 37.15 | 36.93 | -2.69% |
| ALGM | 2026-01-30 12:01:01 | | 38.20 | 38.09 | 0.55% |
| ALGM | 2026-01-30 13:01:00 | | 37.39 | 37.36 | -1.71% |
| ALGM | 2026-01-30 14:01:01 | | 36.72 | 36.64 | -3.73% |
| ALGM | 2026-01-30 15:01:01 | | 37.44 | 37.39 | -1.59% |
| ALGM | 2026-01-30 16:00:59 | | 37.05 | 37.02 | -2.69% |
| ALGM | 2026-01-30 16:51:53
| Allegro MicroSystems: Enthusiastically Pricing In Green Shoots |
| ALGM | 2026-01-30 17:01:04 | | 37.63 | 36.20 | -3.07% |
| ALGM | 2026-01-30 18:01:10 | | 37.63 | 36.20 | -2.79% |
| ALGM | 2026-01-30 19:00:55 | | 36.91 | 35.72 | -4.66% |
| ALGM | 2026-01-30 20:01:03 | | 36.91 | 35.00 | -4.66% |
| ALGM | 2026-01-30 21:01:07 | | 0.00 | 0.00 | -4.66% |
2026-02-02
|
| ALGM | 2026-02-02 05:00:53 | | 40.60 | 23.61 | -4.66% |
| ALGM | 2026-02-02 06:00:58 | | 35.99 | 35.21 | -4.66% |
| ALGM | 2026-02-02 07:01:02 | | 35.99 | 34.54 | -2.50% |
| ALGM | 2026-02-02 08:01:06 | | 36.66 | 34.54 | 0.03% |
| ALGM | 2026-02-02 09:00:58 | | 36.91 | 35.20 | -0.74% |
| ALGM | 2026-02-02 09:40:00
| Allegro MicroSystems Sees Industrials Leading Growth |
| ALGM | 2026-02-02 10:01:03 | | 36.76 | 35.20 | -0.74% |
| ALGM | 2026-02-02 11:00:56 | | 37.33 | 37.24 | 1.03% |
| ALGM | 2026-02-02 12:01:01 | | 37.72 | 37.68 | 2.08% |
| ALGM | 2026-02-02 13:01:00 | | 37.76 | 37.70 | 2.24% |
| ALGM | 2026-02-02 14:01:00 | | 37.72 | 37.68 | 2.13% |
| ALGM | 2026-02-02 15:01:17 | | 37.87 | 37.84 | 2.53% |
| ALGM | 2026-02-02 16:01:20 | | 37.73 | 37.68 | 2.13% |
| ALGM | 2026-02-02 17:00:58 | | 38.57 | 36.52 | 1.40% |
| ALGM | 2026-02-02 18:01:17 | | 38.57 | 36.75 | 1.44% |
| ALGM | 2026-02-02 19:01:03 | | 39.20 | 36.75 | 1.44% |
| ALGM | 2026-02-02 20:01:04 | | 39.20 | 37.50 | 1.44% |
| ALGM | 2026-02-02 21:01:06 | | 0.00 | 0.00 | 1.44% |
2026-02-03
|
| ALGM | 2026-02-03 05:00:55 | | 39.50 | 25.50 | 1.44% |
| ALGM | 2026-02-03 06:01:02 | | 38.64 | 37.50 | 0.16% |
| ALGM | 2026-02-03 08:00:59 | | 37.98 | 37.47 | 2.93% |
| ALGM | 2026-02-03 09:00:59 | | 38.50 | 37.77 | 0.98% |
| ALGM | 2026-02-03 11:00:53 | | 38.62 | 38.56 | 3.20% |
| ALGM | 2026-02-03 12:01:00 | | 38.35 | 38.25 | 2.38% |
| ALGM | 2026-02-03 13:01:05 | | 38.08 | 38.04 | 1.73% |
| ALGM | 2026-02-03 14:01:10 | | 37.57 | 37.50 | 0.30% |
| ALGM | 2026-02-03 15:01:01 | | 37.42 | 37.36 | -0.03% |
| ALGM | 2026-02-03 16:01:08 | | 38.35 | 38.29 | 2.44% |
| ALGM | 2026-02-03 17:01:03 | | 39.33 | 38.14 | 5.15% |
| ALGM | 2026-02-03 18:01:12 | | 39.30 | 38.14 | 4.22% |
| ALGM | 2026-02-03 19:01:03 | | 39.33 | 38.14 | 4.22% |
| ALGM | 2026-02-03 20:01:06 | | 39.00 | 38.14 | 4.22% |
| ALGM | 2026-02-03 21:01:11 | | 0.00 | 0.00 | 4.22% |
2026-02-04
|
| ALGM | 2026-02-04 05:01:01 | | 43.43 | 36.00 | 4.22% |
| ALGM | 2026-02-04 06:01:02 | | 39.32 | 36.00 | 4.22% |
| ALGM | 2026-02-04 07:00:58 | | 39.32 | 35.57 | 4.22% |
| ALGM | 2026-02-04 08:00:57 | | 39.33 | 35.57 | 4.22% |
| ALGM | 2026-02-04 09:00:52 | | 39.32 | 38.59 | 0.11% |
| ALGM | 2026-02-04 10:01:02 | | 39.24 | 38.61 | 0.11% |
| ALGM | 2026-02-04 11:00:54 | | 39.31 | 39.21 | 0.99% |
| ALGM | 2026-02-04 12:01:17 | | 38.44 | 38.34 | -1.15% |
| ALGM | 2026-02-04 13:01:02 | | 38.72 | 38.63 | -0.53% |
| ALGM | 2026-02-04 14:01:21 | | 38.13 | 38.06 | -2.16% |
| ALGM | 2026-02-04 15:01:01 | | 37.43 | 37.38 | -3.90% |
| ALGM | 2026-02-04 16:01:07 | | 38.14 | 38.11 | -2.19% |
| ALGM | 2026-02-04 17:00:53 | | 38.96 | 37.46 | -1.79% |
| ALGM | 2026-02-04 18:01:06 | | 38.96 | 38.20 | -0.08% |
| ALGM | 2026-02-04 21:01:23 | | 0.00 | 0.00 | -0.08% |
2026-02-05
|
| ALGM | 2026-02-05 05:01:03 | | 41.00 | 37.50 | -0.08% |
| ALGM | 2026-02-05 06:01:07 | | 39.07 | 37.50 | -0.08% |
| ALGM | 2026-02-05 07:01:06 | | 38.92 | 37.40 | 0.00% |
| ALGM | 2026-02-05 08:01:06 | | 38.83 | 37.57 | 0.00% |
| ALGM | 2026-02-05 09:00:55 | | 38.35 | 37.36 | 0.00% |
| ALGM | 2026-02-05 10:01:01 | | 38.25 | 37.02 | 0.00% |
2026-02-06
|
| ALGM | 2026-02-06 10:01:10 | | 40.83 | 39.07 | 3.12% |
| ALGM | 2026-02-06 11:00:58 | | 40.01 | 39.90 | 3.46% |
| ALGM | 2026-02-06 12:01:06 | | 40.32 | 40.28 | 4.45% |
| ALGM | 2026-02-06 13:01:04 | | 41.06 | 41.04 | 6.41% |
| ALGM | 2026-02-06 14:01:10 | | 41.37 | 41.34 | 7.17% |
| ALGM | 2026-02-06 15:01:05 | | 41.36 | 41.33 | 7.17% |
