Allegro MicroSystems, Inc. (ALGM) NASDAQ

45.97

+0.1(+0.22%)

Updated at May 13 04:00PM

Currency In USD

ALGM Historical Return

If you invested $1000 in Allegro MicroSystems, Inc. (ALGM) since IPO date, it would be worth $2,597.18 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,937.21, while $1000 invested 1 year ago would be worth $1,701.33. This corresponds to total returns of 159.72%, 93.72%, 70.13%, respectively, with annualized returns of 18.79%, 14.13%, 70.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALGM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	47.66	45.97	45.97	47.73	45.44	2.1M
May 12, 2026	47.26	45.87	45.87	47.62	43.38	3.51M
May 11, 2026	48.87	48.39	48.39	49.02	46.15	3.44M
May 08, 2026	49.17	48.95	48.95	49.17	47.26	2.54M
May 07, 2026	43.9	47.93	47.93	49.49	42	5.31M
May 06, 2026	50.25	51.37	51.37	51.4	49.54	3.57M
May 05, 2026	50.25	49.68	49.68	50.31	48.73	2.96M
May 04, 2026	49.43	49.48	49.48	50.19	48.74	2.28M
May 01, 2026	47.71	48.98	48.98	49.19	46.82	2.47M
April 30, 2026	44.64	48.5	48.5	48.6	44.22	3.47M
April 29, 2026	42.19	44.07	44.07	44.41	42.19	2.69M
April 28, 2026	41.77	41.12	41.12	42.97	40.97	2.4M
April 27, 2026	44.13	43.47	43.47	44.5	42.28	1.79M
April 24, 2026	45.06	44.13	44.13	45.09	43.65	1.91M
April 23, 2026	44.07	43.61	43.61	45.39	43.04	2.84M
April 22, 2026	42.29	42.27	42.27	42.6	40.93	1.74M
April 21, 2026	40.85	41.28	41.28	42.02	40.84	1.71M
April 20, 2026	40.05	40.65	40.65	40.69	39.75	1.69M
April 17, 2026	39.02	40	40	40.61	38.9	1.57M
April 16, 2026	37.44	38.22	38.22	38.33	37.2	1.55M
April 15, 2026	38.38	37.25	37.25	38.49	37	1.35M
April 14, 2026	38.54	38.27	38.27	38.72	37.77	1.05M
April 13, 2026	36.92	38.04	38.04	38.63	36.82	1.58M
April 10, 2026	37.66	37.5	37.5	38.75	37.44	1.49M
April 09, 2026	35.8	37.02	37.02	37.05	35.8	1.87M
April 08, 2026	36.33	35.87	35.87	36.75	35.22	2.89M
April 07, 2026	32.56	33.28	33.28	33.48	32.56	1.9M
April 06, 2026	32.66	32.81	32.81	33.59	32.28	1.09M
April 02, 2026	31.68	32.6	32.6	33.83	31.59	1.31M
April 01, 2026	32.04	33.3	33.3	34.01	31.98	2.28M
March 31, 2026	29.42	31.53	31.53	31.63	29.25	1.88M
March 30, 2026	30.5	28.04	28.04	30.61	27.65	2.25M
March 27, 2026	30.76	30.12	30.12	31.25	30.08	1.41M
March 26, 2026	32.85	31.23	31.23	32.85	30.97	1.28M
March 25, 2026	33.11	32.63	32.63	33.3	32.48	1.43M
March 24, 2026	31.27	32.58	32.58	33.35	31.23	1.62M
March 23, 2026	31	31.74	31.74	31.98	30.67	1.59M
March 20, 2026	30.88	29.95	29.95	31.04	29.56	2.35M
March 19, 2026	30.45	30.91	30.91	31.34	29.8	2.19M
March 18, 2026	32.14	31.52	31.52	32.7	31.41	2.11M
March 17, 2026	31.43	32.06	32.06	32.88	31.14	2.59M
March 16, 2026	31.83	31.38	31.38	32.11	31.35	1.42M
March 13, 2026	31.86	31.13	31.13	32.1	30.59	1.16M
March 12, 2026	32.26	31.16	31.16	32.51	31.09	1.38M
March 11, 2026	33.11	33.06	33.06	33.38	32.72	1.11M
March 10, 2026	32.85	33.17	33.17	34.14	32.63	1.57M
March 09, 2026	31.82	32.87	32.87	32.89	30.78	2.39M
March 06, 2026	31.81	31.93	31.93	32.83	31.62	1.87M
March 05, 2026	33.42	32.78	32.78	34.57	32.6	2.06M
March 04, 2026	35.43	34.07	34.07	35.43	33.48	1.5M
March 03, 2026	35.05	34.72	34.72	35.53	34.32	2.85M
March 02, 2026	35	36.59	36.59	37.03	34.8	1.42M
February 27, 2026	35.91	36.47	36.47	36.63	35.35	1.73M
February 26, 2026	37.89	36.77	36.77	38.21	36.01	2.2M
February 25, 2026	39.2	38.12	38.12	39.26	37.92	1.99M
February 24, 2026	38.91	39.04	39.04	39.66	38.66	1.8M
February 23, 2026	38.79	38.48	38.48	39.76	38.3	2.01M
February 20, 2026	36.06	38.93	38.93	39.1	36.06	5.6M
February 19, 2026	37.97	36.26	36.26	38.31	36.14	4.9M
February 18, 2026	39.75	38.59	38.59	40.25	38.02	4.62M