Stockscreener 앱 받기
30.77
0.16%
0.05
시장 영업 전:
29.84
-0.93
-3.02%
Allegro Microsystems Inc 주식 (ALGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $31.05 | $30.12 | $0.935 | 1,850,262.0 | +0.16% |
| 2025-08-07 | $31.59 | $30.48 | $1.11 | 1,027,450.0 | -0.29% |
| 2025-08-06 | $31.00 | $30.28 | $0.72 | 1,066,036.0 | -1.38% |
| 2025-08-05 | $31.78 | $30.45 | $1.33 | 1,245,444.0 | -0.73% |
| 2025-08-04 | $31.78 | $31.10 | $0.68 | 1,287,491.0 | +0.67% |
| 2025-08-01 | $31.48 | $30.29 | $1.19 | 2,066,046.0 | -0.48% |
| 2025-07-31 | $32.70 | $30.50 | $2.20 | 3,423,721.0 | -7.26% |
| 2025-07-30 | $34.51 | $33.16 | $1.35 | 2,909,343.0 | -0.41% |
| 2025-07-29 | $35.20 | $33.89 | $1.31 | 1,372,290.0 | -1.05% |
| 2025-07-28 | $34.76 | $33.73 | $1.03 | 1,181,926.0 | +1.99% |
| 2025-07-25 | $33.73 | $32.54 | $1.19 | 1,944,241.0 | +2.87% |
| 2025-07-24 | $34.09 | $32.56 | $1.53 | 3,487,040.0 | -3.87% |
| 2025-07-23 | $34.13 | $33.71 | $0.416 | 1,298,686.0 | -5.96% |
| 2025-07-22 | $37.03 | $35.86 | $1.17 | 2,173,599.0 | -1.23% |
| 2025-07-21 | $37.85 | $36.63 | $1.22 | 1,827,998.0 | +0.19% |
| 2025-07-18 | $36.95 | $35.76 | $1.19 | 1,694,798.0 | +2.32% |
| 2025-07-17 | $36.36 | $35.22 | $1.14 | 2,275,864.0 | +0.90% |
| 2025-07-16 | $36.44 | $35.17 | $1.26 | 3,615,303.0 | -2.74% |
| 2025-07-15 | $37.31 | $36.45 | $0.86 | 1,778,719.0 | -0.36% |
| 2025-07-14 | $37.17 | $35.93 | $1.24 | 1,775,507.0 | -0.44% |
Allegro Microsystems Inc 주식 (ALGM) 연도별 가격 이력
이 심층 분석에서는 Allegro Microsystems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allegro Microsystems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.78 | $30.12 | $1.66 | 10,392,991.0 | -2.04% |
| 2025-07 | $38.45 | $30.50 | $7.95 | 49,055,848.0 | -8.13% |
| 2025-06 | $34.30 | $25.19 | $9.11 | 41,975,366.0 | +34.87% |
| 2025-05 | $27.56 | $18.17 | $9.39 | 59,384,624.0 | +32.93% |
| 2025-04 | $26.50 | $16.38 | $10.12 | 80,317,998.0 | -24.11% |
| 2025-03 | $29.45 | $23.21 | $6.24 | 80,071,208.0 | +12.69% |
| 2025-02 | $28.17 | $21.16 | $7.01 | 52,517,911.0 | -7.43% |
| 2025-01 | $25.61 | $21.50 | $4.11 | 50,203,568.0 | +10.20% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.13 | $20.50 | $2.63 | 36,421,738.0 | -0.69% |
| 2024-11 | $22.96 | $18.59 | $4.37 | 39,167,177.0 | +4.27% |
| 2024-10 | $24.14 | $19.71 | $4.43 | 43,729,160.0 | -10.56% |
| 2024-09 | $24.75 | $20.95 | $3.80 | 60,303,736.0 | -5.01% |
| 2024-08 | $26.23 | $20.42 | $5.81 | 42,912,804.0 | +2.04% |
| 2024-07 | $33.26 | $22.31 | $10.95 | 57,971,928.0 | -14.87% |
| 2024-06 | $30.37 | $26.91 | $3.46 | 27,180,977.0 | -6.30% |
| 2024-05 | $31.82 | $23.64 | $8.18 | 32,349,311.0 | +1.52% |
| 2024-04 | $30.53 | $25.45 | $5.08 | 29,783,186.0 | +10.13% |
| 2024-03 | $32.63 | $26.20 | $6.43 | 31,140,229.0 | -14.39% |
| 2024-02 | $32.49 | $25.82 | $6.67 | 42,322,827.0 | +21.40% |
| 2024-01 | $30.13 | $25.00 | $5.13 | 33,277,358.0 | -14.30% |
Allegro Microsystems Inc 주식 (ALGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.42 | $26.20 | $5.22 | 25,407,941.0 | +11.20% |
| 2023-11 | $28.99 | $24.66 | $4.33 | 28,475,267.0 | +4.85% |
| 2023-10 | $32.19 | $25.45 | $6.74 | 27,877,661.0 | -18.72% |
| 2023-09 | $38.68 | $31.31 | $7.37 | 27,889,717.0 | -16.50% |
| 2023-08 | $49.64 | $36.52 | $13.12 | 32,256,311.0 | -25.89% |
| 2023-07 | $53.05 | $43.04 | $10.01 | 30,875,634.0 | +14.33% |
| 2023-06 | $45.35 | $37.93 | $7.42 | 26,413,003.0 | +14.77% |
| 2023-05 | $41.48 | $35.71 | $5.77 | 35,418,076.0 | +9.95% |
| 2023-04 | $48.72 | $34.19 | $14.53 | 33,045,239.0 | -25.46% |
| 2023-03 | $48.30 | $41.30 | $7.00 | 34,367,953.0 | +9.87% |
| 2023-02 | $45.98 | $38.05 | $7.94 | 33,945,791.0 | +14.44% |
| 2023-01 | $38.56 | $28.84 | $9.72 | 27,759,861.0 | +27.15% |
0.91%
자본화:
|
볼륨(24시간):