Skip to main content
Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
161.23
+8.72 (5.72%)
At close: Dec 5, 2025, 4:00 PM EST
160.51
-0.72 (-0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.85163.12154.14161.23161.235.72%4,391,568
Dec 4, 2025150.99154.00147.00152.51152.510.01%3,799,505
Dec 3, 2025150.32153.60144.67152.50152.506.69%7,755,243
Dec 2, 2025172.31182.53142.51142.94142.94-13.47%17,611,315
Dec 1, 2025155.62173.20152.81165.19165.194.84%7,582,704
Nov 28, 2025157.09158.42152.33157.57157.572.17%2,422,156
Nov 26, 2025145.61156.68144.04154.22154.226.52%5,194,214
Nov 25, 2025143.52145.34136.54144.78144.78-2.01%4,268,954
Nov 24, 2025145.73151.61145.00147.75147.754.20%13,436,475
Nov 21, 2025138.60143.92131.42141.80141.801.80%6,831,355
Nov 20, 2025154.48160.77137.55139.29139.29-1.92%10,310,831
Nov 19, 2025139.53144.71137.80142.01142.011.78%4,224,906
Nov 18, 2025138.10144.05136.81139.52139.52-1.32%4,069,808
Nov 17, 2025145.38147.49137.43141.39141.39-2.04%5,409,946
Nov 14, 2025139.23151.40136.64144.34144.34-0.09%5,697,380
Nov 13, 2025154.99155.07137.91144.47144.47-8.44%7,824,639
Nov 12, 2025167.76167.96153.95157.79157.79-5.83%5,811,875
Nov 11, 2025170.06174.37166.54167.55167.55-3.56%3,254,691
Nov 10, 2025173.00176.80167.55173.74173.744.99%4,846,607
Nov 7, 2025157.12165.50151.61165.49165.491.63%6,400,438
Nov 6, 2025181.72184.00162.38162.83162.83-10.50%6,767,564
Nov 5, 2025184.08191.40172.72181.94181.941.47%9,339,570
Nov 4, 2025181.37193.21179.31179.31179.31-6.39%8,955,949
Nov 3, 2025191.39198.24187.50191.56191.562.61%6,035,634
Oct 31, 2025181.50201.86181.00186.68186.6810.10%9,392,262
Oct 30, 2025168.01175.64167.42169.55169.55-2.34%3,084,501
Oct 29, 2025171.00175.50169.50173.62173.623.19%3,182,850
Oct 28, 2025172.00174.93166.73168.25168.25-1.19%2,931,104
Oct 27, 2025171.00174.23168.00170.28170.283.22%3,950,306
Oct 24, 2025167.60170.20164.34164.97164.970.81%4,528,104
Oct 23, 2025154.89166.33154.89163.64163.645.68%5,211,831
Oct 22, 2025153.86158.27148.51154.85154.85-1.69%5,274,137
Oct 21, 2025154.50161.20150.33157.51157.510.77%4,556,805
Oct 20, 2025155.01159.75153.40156.31156.31-2.18%5,762,707
Oct 17, 2025159.63160.27154.50159.80159.80-2.29%5,850,354
Oct 16, 2025163.96167.41159.80163.55163.551.29%6,249,650
Oct 15, 2025170.57170.58158.35161.47161.47-0.05%7,563,340
Oct 14, 2025183.84184.00160.12161.55161.55-19.03%17,592,457
Oct 13, 2025214.47216.27196.00199.53199.53-3.24%7,648,896
Oct 10, 2025226.17230.00205.82206.21206.21-8.53%6,984,434
Oct 9, 2025222.00229.75219.15225.43225.432.77%4,635,480
Oct 8, 2025214.74219.68211.34219.36219.363.42%3,672,365
Oct 7, 2025221.11224.12205.92212.10212.10-3.94%4,777,072
Oct 6, 2025228.56232.00217.00220.81220.8110.00%8,726,006
Oct 3, 2025212.50214.29198.28200.74200.74-4.23%5,188,079
Oct 2, 2025200.00211.69198.20209.60209.607.76%6,604,137
Oct 1, 2025191.79195.88186.12194.50194.50-0.66%4,896,079
Sep 30, 2025200.69205.40189.28195.80195.80-1.51%5,498,605
Sep 29, 2025208.22209.54198.29198.80198.800.52%4,092,218
Sep 26, 2025200.54201.99193.25197.78197.78-1.43%3,317,839
Sep 25, 2025192.55205.17191.66200.64200.64-2.26%6,227,743
Sep 24, 2025212.00213.69195.68205.27205.27-10.79%13,345,541
Sep 23, 2025236.49236.49219.25230.11230.11-3.03%6,143,565
Sep 22, 2025239.88243.20232.00237.30237.30-3.22%6,360,511
Sep 19, 2025245.31249.61231.18245.20245.20-2.65%22,438,641
Sep 18, 2025255.00262.90244.05251.88251.881.00%6,183,806
Sep 17, 2025244.23252.60236.36249.38249.384.43%5,925,315
Sep 16, 2025232.89241.29231.99238.79238.793.24%4,370,701
Sep 15, 2025229.00235.88226.20231.29231.290.78%3,254,157
Sep 12, 2025233.00234.77226.00229.50229.50-1.46%3,698,976
Sep 11, 2025233.74237.82228.51232.90232.901.10%4,051,927
Sep 10, 2025225.44230.88217.00230.37230.377.40%6,204,624
Sep 9, 2025213.31217.92208.28214.49214.49-0.75%4,669,694
Sep 8, 2025194.70220.69194.01216.10216.1013.02%9,797,759
Sep 5, 2025194.50197.37184.00191.20191.201.73%6,502,946
Sep 4, 2025178.90188.05174.51187.95187.956.42%7,121,114
Sep 3, 2025174.77179.99172.50176.61176.611.36%3,227,676
Sep 2, 2025177.13180.70167.50174.24174.24-4.37%5,872,273
Aug 29, 2025189.15189.31178.56182.20182.20-3.67%3,750,360
Aug 28, 2025182.50191.29182.35189.15189.155.55%4,732,454
Aug 27, 2025183.15184.49176.03179.20179.200.36%2,543,439
Aug 26, 2025174.50180.91174.15178.56178.562.53%2,859,177
Aug 25, 2025177.97179.10172.01174.15174.15-2.76%3,580,608
Aug 22, 2025175.88186.18174.58179.09179.090.88%4,006,526
Aug 21, 2025173.90180.47171.85177.53177.532.95%4,750,722
Aug 20, 2025168.00172.80161.39172.45172.450.81%5,902,644
Aug 19, 2025183.99185.34170.00171.06171.06-8.24%5,361,152
Aug 18, 2025183.96187.18176.00186.43186.430.31%4,705,082
Aug 15, 2025185.00187.29181.00185.85185.85-2.54%4,143,413
Aug 14, 2025187.00192.37185.61190.69190.69-1.52%4,518,885
Aug 13, 2025193.66199.47186.02193.64193.640.85%4,834,965
Aug 12, 2025180.91193.77180.62192.00192.007.01%7,072,602
Aug 11, 2025179.11185.75175.60179.43179.430.08%4,769,126
Aug 8, 2025170.01180.67169.47179.28179.284.91%7,065,279
Aug 7, 2025175.00175.50165.13170.89170.89-2.01%8,765,728
Aug 6, 2025164.99183.62160.47174.39174.3928.66%17,234,708
Aug 5, 2025138.86142.23134.21135.54135.54-1.73%6,941,118
Aug 4, 2025137.23142.46135.00137.93137.935.21%5,934,091
Aug 1, 2025126.57134.11124.02131.10131.10-4.12%6,940,255
Jul 31, 2025132.11143.15131.80136.73136.736.10%8,339,804
Jul 30, 2025121.68130.78120.98128.87128.878.83%7,972,696
Jul 29, 2025124.87125.80116.51118.41118.41-4.55%6,874,352
Jul 28, 2025126.17129.50121.76124.05124.051.49%4,654,834
Jul 25, 2025120.61123.61120.11122.23122.230.45%2,648,330
Jul 24, 2025121.01122.93118.15121.68121.681.84%3,316,833
Jul 23, 2025119.95125.45116.01119.48119.482.20%6,305,964
Jul 22, 2025116.00118.00107.64116.91116.91-4.09%7,687,379
Jul 21, 2025110.78124.21110.67121.89121.8919.35%14,105,748
Jul 18, 202599.79103.9996.79102.13102.134.27%5,569,337
Jul 17, 202592.3099.1490.9097.9597.956.54%5,308,518