Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Allegro MicroSystems, Inc. Common Stock
ALGM
NASDAQ
29.22
As of: 2025-12-05
+0.41 (+1.42%)
vs. previous close
Market
NASDAQ
Latest Volume
1,644,735
Symbol
ALGM
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 63.2 · Strong momentum (RSI2 95.1, RSI7 77.3)
Weak / range-bound trend (ADX 19)
Low volatility (~0.9%)
Normal trading value (~0.5B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
63.2 / 95.1 / 77.3
RSI 63.2 · Strong momentum (RSI2 95.1, RSI7 77.3)
StochRSI (K/D)
99.2 / 96.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.14 / -0.77 / 0.63
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
27 / 28 / 28
Short / mid / long-term trend structure
ADX14 / ADX7
19.0 / 39.5
Weak / range-bound trend (ADX 19)
BBW
0.94%
Low volatility (~0.9%)
ATR14_n
4.24%
Average daily range (as % of price)
CCI20
88.5
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
50%
Up days
50%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 29.22 | 63.15 | 95.08 | 77.26 | 99.2 | 96.0 | -0.1375 | -0.7717 | 0.6341 | 26.58 | 27.91 | 28.42 | 19.0 | 39.5 | 0.2740 | 0.0424 | 88.5 | 3,969.0% | 4,167.8% | -92,472,618 | 2,977,267 |
| 2025-12-04 | 28.81 | 61.56 | 93.70 | 75.48 | 94.5 | 94.8 | -0.4125 | -0.9302 | 0.5177 | 26.31 | 27.87 | 28.40 | 17.8 | 34.9 | 0.2536 | 0.0444 | 77.7 | 65,906.6% | 72,399.0% | -94,117,353 | -48,260 |
| 2025-12-02 | 26.54 | 50.59 | 71.05 | 60.96 | 94.5 | 96.6 | -0.7157 | -1.0596 | 0.3439 | 26.04 | 27.84 | 28.40 | 16.8 | 30.3 | 0.2375 | 0.0450 | 19.3 | -8,876.6% | -8,852.0% | -95,294,771 | -651,120 |
| 2025-12-01 | 25.97 | 47.07 | 47.26 | 55.26 | 95.3 | 98.3 | -0.8611 | -1.1456 | 0.2845 | 25.99 | 27.88 | 28.43 | 17.8 | 31.0 | 0.2605 | 0.0478 | 10.5 | 14,032.3% | 13,383.9% | -95,449,885 | 561,922 |
| 2025-11-28 | 26.69 | 51.36 | 98.24 | 65.64 | 100.0 | 96.0 | -0.9763 | -1.2167 | 0.2405 | 25.99 | 27.94 | 28.47 | 18.9 | 31.8 | 0.2945 | 0.0479 | 12.9 | -5,800.5% | -5,659.0% | -94,069,093 | 3,349,932 |
| 2025-11-26 | 25.82 | 45.81 | 94.96 | 57.33 | 99.6 | 81.0 | -1.1823 | -1.2769 | 0.0946 | 25.92 | 27.99 | 28.50 | 20.0 | 32.6 | 0.3259 | 0.0505 | -6.1 | -277.6% | -247.4% | -94,643,651 | 4,126,229 |
| 2025-11-25 | 25.74 | 45.28 | 94.48 | 56.51 | 88.4 | 55.3 | -1.3395 | -1.3005 | -0.0390 | 25.93 | 28.06 | 28.54 | 21.5 | 34.7 | 0.3570 | 0.0526 | -29.8 | 417.2% | 799.0% | -96,011,807 | 4,469,368 |
| 2025-11-24 | 24.83 | 38.94 | 88.13 | 46.36 | 55.0 | 25.9 | -1.5125 | -1.2908 | -0.2217 | 25.95 | 28.14 | 28.59 | 22.5 | 39.6 | 0.3798 | 0.0544 | -55.2 | -2,106.2% | -1,860.4% | -97,419,025 | 1,031,089 |
| 2025-11-21 | 24.08 | 32.99 | 77.42 | 35.76 | 22.4 | 7.6 | -1.6186 | -1.2353 | -0.3833 | 26.07 | 28.25 | 28.65 | 22.5 | 42.8 | 0.3907 | 0.0573 | -88.6 | -1,574.4% | -1,101.4% | -98,769,880 | 936,589 |
| 2025-11-20 | 22.80 | 20.76 | 1.63 | 9.68 | 0.2 | 0.2 | -1.6542 | -1.1395 | -0.5147 | 26.27 | 28.39 | 28.73 | 21.6 | 41.9 | 0.3941 | 0.0592 | -110.1 | 6,166.3% | 5,867.1% | -100,481,175 | -2,229,431 |
| 2025-11-19 | 23.23 | 22.02 | 3.73 | 10.96 | 0.2 | 0.1 | -1.5452 | -1.0108 | -0.5344 | 26.64 | 28.58 | 28.83 | 20.8 | 41.4 | 0.3763 | 0.0576 | -122.1 | -1,363.6% | -1,356.2% | -98,450,114 | -1,893,820 |
| 2025-11-18 | 23.21 | 21.81 | 0.75 | 10.49 | 0.0 | 0.0 | -1.4274 | -0.8772 | -0.5502 | 27.00 | 28.76 | 28.92 | 19.5 | 38.1 | 0.3533 | 0.0596 | -140.5 | -1,419.8% | -1,561.6% | -99,706,469 | -4,995,901 |
| 2025-11-17 | 23.60 | 22.90 | 1.08 | 11.51 | 0.0 | 0.3 | -1.2543 | -0.7397 | -0.5146 | 27.40 | 28.95 | 29.02 | 17.9 | 33.7 | 0.3236 | 0.0608 | -141.5 | -814.2% | -1,226.8% | -98,251,744 | -5,768,675 |
| 2025-11-14 | 24.71 | 26.36 | 2.80 | 15.10 | 0.0 | 3.1 | -1.0548 | -0.6111 | -0.4437 | 27.80 | 29.13 | 29.11 | 16.4 | 29.3 | 0.2861 | 0.0582 | -136.2 | -1,713.9% | -1,902.3% | -96,556,294 | -6,359,326 |
| 2025-11-13 | 25.29 | 28.42 | 4.80 | 17.52 | 0.9 | 5.9 | -0.8978 | -0.5001 | -0.3976 | 28.12 | 29.28 | 29.18 | 15.4 | 25.8 | 0.2535 | 0.0584 | -131.7 | -256.3% | -692.5% | -94,710,568 | -6,809,389 |
2025-12-05
Close 29.22
RSI14 / RSI2 / RSI7
63.2 / 95.1 / 77.3
StochRSI K / D
99.2 / 96.0
MACD / Sig / Hist
-0.138 / -0.772 / 0.634
EMA20 / 60 / 120
27 / 28 / 28
ADX14 / ADX7
19.0 / 39.5
BBW
0.2740
ATR14_n
0.0424
CCI20
88.5
VolChg1d
3,969.0%
ValChg1d
4,167.8%
OBV
-92,472,618
OBV_Chg3d
2,977,267
2025-12-04
Close 28.81
RSI14 / RSI2 / RSI7
61.6 / 93.7 / 75.5
StochRSI K / D
94.5 / 94.8
MACD / Sig / Hist
-0.413 / -0.930 / 0.518
EMA20 / 60 / 120
26 / 28 / 28
ADX14 / ADX7
17.8 / 34.9
BBW
0.2536
ATR14_n
0.0444
CCI20
77.7
VolChg1d
65,906.6%
ValChg1d
72,399.0%
OBV
-94,117,353
OBV_Chg3d
-48,260
2025-12-02
Close 26.54
RSI14 / RSI2 / RSI7
50.6 / 71.1 / 61.0
StochRSI K / D
94.5 / 96.6
MACD / Sig / Hist
-0.716 / -1.060 / 0.344
EMA20 / 60 / 120
26 / 28 / 28
ADX14 / ADX7
16.8 / 30.3
BBW
0.2375
ATR14_n
0.0450
CCI20
19.3
VolChg1d
-8,876.6%
ValChg1d
-8,852.0%
OBV
-95,294,771
OBV_Chg3d
-651,120
2025-12-01
Close 25.97
RSI14 / RSI2 / RSI7
47.1 / 47.3 / 55.3
StochRSI K / D
95.3 / 98.3
MACD / Sig / Hist
-0.861 / -1.146 / 0.285
EMA20 / 60 / 120
26 / 28 / 28
ADX14 / ADX7
17.8 / 31.0
BBW
0.2605
ATR14_n
0.0478
CCI20
10.5
VolChg1d
14,032.3%
ValChg1d
13,383.9%
OBV
-95,449,885
OBV_Chg3d
561,922
2025-11-28
Close 26.69
RSI14 / RSI2 / RSI7
51.4 / 98.2 / 65.6
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
-0.976 / -1.217 / 0.241
EMA20 / 60 / 120
26 / 28 / 28
ADX14 / ADX7
18.9 / 31.8
BBW
0.2945
ATR14_n
0.0479
CCI20
12.9
VolChg1d
-5,800.5%
ValChg1d
-5,659.0%
OBV
-94,069,093
OBV_Chg3d
3,349,932
2025-11-26
Close 25.82
RSI14 / RSI2 / RSI7
45.8 / 95.0 / 57.3
StochRSI K / D
99.6 / 81.0
MACD / Sig / Hist
-1.182 / -1.277 / 0.095
EMA20 / 60 / 120
26 / 28 / 28
ADX14 / ADX7
20.0 / 32.6
BBW
0.3259
ATR14_n
0.0505
CCI20
-6.1
VolChg1d
-277.6%
ValChg1d
-247.4%
OBV
-94,643,651
OBV_Chg3d
4,126,229
2025-11-25
Close 25.74
RSI14 / RSI2 / RSI7
45.3 / 94.5 / 56.5
StochRSI K / D
88.4 / 55.3
MACD / Sig / Hist
-1.340 / -1.301 / -0.039
EMA20 / 60 / 120
26 / 28 / 29
ADX14 / ADX7
21.5 / 34.7
BBW
0.3570
ATR14_n
0.0526
CCI20
-29.8
VolChg1d
417.2%
ValChg1d
799.0%
OBV
-96,011,807
OBV_Chg3d
4,469,368
2025-11-24
Close 24.83
RSI14 / RSI2 / RSI7
38.9 / 88.1 / 46.4
StochRSI K / D
55.0 / 25.9
MACD / Sig / Hist
-1.513 / -1.291 / -0.222
EMA20 / 60 / 120
26 / 28 / 29
ADX14 / ADX7
22.5 / 39.6
BBW
0.3798
ATR14_n
0.0544
CCI20
-55.2
VolChg1d
-2,106.2%
ValChg1d
-1,860.4%
OBV
-97,419,025
OBV_Chg3d
1,031,089
2025-11-21
Close 24.08
RSI14 / RSI2 / RSI7
33.0 / 77.4 / 35.8
StochRSI K / D
22.4 / 7.6
MACD / Sig / Hist
-1.619 / -1.235 / -0.383
EMA20 / 60 / 120
26 / 28 / 29
ADX14 / ADX7
22.5 / 42.8
BBW
0.3907
ATR14_n
0.0573
CCI20
-88.6
VolChg1d
-1,574.4%
ValChg1d
-1,101.4%
OBV
-98,769,880
OBV_Chg3d
936,589
2025-11-20
Close 22.80
RSI14 / RSI2 / RSI7
20.8 / 1.6 / 9.7
StochRSI K / D
0.2 / 0.2
MACD / Sig / Hist
-1.654 / -1.140 / -0.515
EMA20 / 60 / 120
26 / 28 / 29
ADX14 / ADX7
21.6 / 41.9
BBW
0.3941
ATR14_n
0.0592
CCI20
-110.1
VolChg1d
6,166.3%
ValChg1d
5,867.1%
OBV
-100,481,175
OBV_Chg3d
-2,229,431
2025-11-19
Close 23.23
RSI14 / RSI2 / RSI7
22.0 / 3.7 / 11.0
StochRSI K / D
0.2 / 0.1
MACD / Sig / Hist
-1.545 / -1.011 / -0.534
EMA20 / 60 / 120
27 / 29 / 29
ADX14 / ADX7
20.8 / 41.4
BBW
0.3763
ATR14_n
0.0576
CCI20
-122.1
VolChg1d
-1,363.6%
ValChg1d
-1,356.2%
OBV
-98,450,114
OBV_Chg3d
-1,893,820
2025-11-18
Close 23.21
RSI14 / RSI2 / RSI7
21.8 / 0.8 / 10.5
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-1.427 / -0.877 / -0.550
EMA20 / 60 / 120
27 / 29 / 29
ADX14 / ADX7
19.5 / 38.1
BBW
0.3533
ATR14_n
0.0596
CCI20
-140.5
VolChg1d
-1,419.8%
ValChg1d
-1,561.6%
OBV
-99,706,469
OBV_Chg3d
-4,995,901
2025-11-17
Close 23.60
RSI14 / RSI2 / RSI7
22.9 / 1.1 / 11.5
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-1.254 / -0.740 / -0.515
EMA20 / 60 / 120
27 / 29 / 29
ADX14 / ADX7
17.9 / 33.7
BBW
0.3236
ATR14_n
0.0608
CCI20
-141.5
VolChg1d
-814.2%
ValChg1d
-1,226.8%
OBV
-98,251,744
OBV_Chg3d
-5,768,675
2025-11-14
Close 24.71
RSI14 / RSI2 / RSI7
26.4 / 2.8 / 15.1
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
-1.055 / -0.611 / -0.444
EMA20 / 60 / 120
28 / 29 / 29
ADX14 / ADX7
16.4 / 29.3
BBW
0.2861
ATR14_n
0.0582
CCI20
-136.2
VolChg1d
-1,713.9%
ValChg1d
-1,902.3%
OBV
-96,556,294
OBV_Chg3d
-6,359,326
2025-11-13
Close 25.29
RSI14 / RSI2 / RSI7
28.4 / 4.8 / 17.5
StochRSI K / D
0.9 / 5.9
MACD / Sig / Hist
-0.898 / -0.500 / -0.398
EMA20 / 60 / 120
28 / 29 / 29
ADX14 / ADX7
15.4 / 25.8
BBW
0.2535
ATR14_n
0.0584
CCI20
-131.7
VolChg1d
-256.3%
ValChg1d
-692.5%
OBV
-94,710,568
OBV_Chg3d
-6,809,389
