Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
121.38
+2.18 (1.83%)
Mar 9, 2026, 3:36 PM EDT - Market open
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.73 | 118.15 | 111.76 | 118.12 | - | -0.91% | 3,361,216 |
| Mar 6, 2026 | 116.86 | 124.45 | 115.67 | 119.20 | 119.20 | -0.67% | 4,184,348 |
| Mar 5, 2026 | 119.54 | 124.19 | 117.38 | 120.00 | 120.00 | 5.48% | 6,426,675 |
| Mar 4, 2026 | 111.93 | 116.71 | 109.20 | 113.77 | 113.77 | 3.62% | 5,381,034 |
| Mar 3, 2026 | 115.02 | 115.24 | 107.08 | 109.80 | 109.80 | -8.92% | 5,873,598 |
| Mar 2, 2026 | 112.97 | 121.34 | 112.13 | 120.55 | 120.55 | 1.45% | 4,532,159 |
| Feb 27, 2026 | 122.66 | 124.00 | 117.50 | 118.83 | 118.83 | -4.68% | 5,156,509 |
| Feb 26, 2026 | 126.80 | 127.29 | 120.96 | 124.67 | 124.67 | -2.72% | 3,800,714 |
| Feb 25, 2026 | 128.25 | 129.00 | 121.74 | 128.15 | 128.15 | -0.19% | 5,330,335 |
| Feb 24, 2026 | 129.69 | 131.48 | 126.50 | 128.40 | 128.40 | 0.12% | 2,894,034 |
| Feb 23, 2026 | 127.23 | 128.56 | 123.45 | 128.24 | 128.24 | -1.11% | 3,023,560 |
| Feb 20, 2026 | 130.31 | 135.20 | 128.26 | 129.68 | 129.68 | -2.22% | 3,644,406 |
| Feb 19, 2026 | 128.70 | 133.20 | 127.40 | 132.62 | 132.62 | 2.35% | 2,904,560 |
| Feb 18, 2026 | 124.56 | 131.67 | 122.81 | 129.58 | 129.58 | 4.76% | 4,355,169 |
| Feb 17, 2026 | 126.34 | 126.65 | 117.41 | 123.69 | 123.69 | -4.35% | 7,105,650 |
| Feb 13, 2026 | 128.00 | 133.29 | 122.57 | 129.32 | 129.32 | 2.16% | 7,735,830 |
| Feb 12, 2026 | 146.08 | 148.80 | 126.05 | 126.58 | 126.58 | -11.92% | 11,444,101 |
| Feb 11, 2026 | 160.76 | 162.00 | 141.66 | 143.71 | 143.71 | -21.41% | 16,419,388 |
| Feb 10, 2026 | 191.61 | 192.86 | 181.01 | 182.86 | 182.86 | -2.56% | 8,429,920 |
| Feb 9, 2026 | 169.58 | 188.43 | 169.00 | 187.67 | 187.67 | 10.49% | 7,420,594 |
| Feb 6, 2026 | 152.43 | 170.01 | 151.42 | 169.85 | 169.85 | 18.93% | 7,290,562 |
| Feb 5, 2026 | 140.01 | 145.65 | 137.50 | 142.82 | 142.82 | -1.28% | 4,476,894 |
| Feb 4, 2026 | 158.50 | 159.50 | 141.44 | 144.67 | 144.67 | -8.74% | 5,743,557 |
| Feb 3, 2026 | 155.78 | 163.00 | 150.50 | 158.52 | 158.52 | 3.99% | 5,289,956 |
| Feb 2, 2026 | 148.00 | 153.64 | 146.76 | 152.44 | 152.44 | 1.21% | 3,132,570 |
| Jan 30, 2026 | 158.81 | 161.17 | 149.13 | 150.62 | 150.62 | -6.13% | 4,281,170 |
| Jan 29, 2026 | 166.60 | 167.30 | 154.05 | 160.46 | 160.46 | -4.43% | 4,376,582 |
| Jan 28, 2026 | 172.48 | 176.68 | 165.37 | 167.90 | 167.90 | -1.77% | 3,801,170 |
| Jan 27, 2026 | 164.36 | 171.69 | 160.98 | 170.93 | 170.93 | 4.70% | 3,385,333 |
| Jan 26, 2026 | 168.13 | 173.52 | 162.74 | 163.25 | 163.25 | -3.78% | 4,026,921 |
| Jan 23, 2026 | 177.22 | 178.00 | 163.53 | 169.66 | 169.66 | -3.79% | 6,106,393 |
| Jan 22, 2026 | 180.60 | 182.01 | 170.54 | 176.35 | 176.35 | 0.20% | 4,011,429 |
| Jan 21, 2026 | 184.88 | 184.88 | 165.30 | 176.01 | 176.01 | -4.21% | 6,687,290 |
| Jan 20, 2026 | 173.37 | 189.80 | 173.02 | 183.75 | 183.75 | 0.96% | 5,298,287 |
| Jan 16, 2026 | 179.09 | 188.00 | 177.71 | 182.00 | 182.00 | 4.33% | 5,422,777 |
| Jan 15, 2026 | 176.61 | 180.66 | 170.46 | 174.45 | 174.45 | 1.34% | 3,906,835 |
| Jan 14, 2026 | 176.05 | 176.05 | 167.10 | 172.14 | 172.14 | -4.66% | 3,622,807 |
| Jan 13, 2026 | 175.00 | 183.50 | 172.80 | 180.56 | 180.56 | 4.63% | 4,457,103 |
| Jan 12, 2026 | 160.44 | 175.80 | 160.25 | 172.57 | 172.57 | 6.13% | 4,439,129 |
| Jan 9, 2026 | 158.06 | 164.50 | 155.64 | 162.61 | 162.61 | 3.75% | 4,093,695 |
| Jan 8, 2026 | 164.97 | 167.80 | 155.55 | 156.73 | 156.73 | -5.45% | 3,936,021 |
| Jan 7, 2026 | 158.00 | 168.49 | 153.20 | 165.77 | 165.77 | 2.96% | 5,045,897 |
| Jan 6, 2026 | 166.51 | 166.89 | 151.10 | 161.01 | 161.01 | -3.65% | 8,028,792 |
| Jan 5, 2026 | 184.98 | 185.18 | 162.53 | 167.11 | 167.11 | -6.93% | 7,579,649 |
| Jan 2, 2026 | 171.69 | 182.90 | 171.69 | 179.56 | 179.56 | 7.93% | 5,658,870 |
| Dec 31, 2025 | 170.50 | 174.22 | 166.30 | 166.36 | 166.36 | -2.62% | 2,438,509 |
| Dec 30, 2025 | 170.52 | 175.98 | 167.50 | 170.84 | 170.84 | 0.43% | 2,401,580 |
| Dec 29, 2025 | 163.85 | 170.61 | 160.80 | 170.11 | 170.11 | 1.70% | 1,939,526 |
| Dec 26, 2025 | 172.13 | 172.88 | 166.10 | 167.26 | 167.26 | -1.59% | 2,089,530 |
| Dec 24, 2025 | 169.02 | 172.33 | 167.53 | 169.97 | 169.97 | 0.68% | 1,279,986 |
| Dec 23, 2025 | 166.75 | 171.83 | 164.55 | 168.83 | 168.83 | -2.20% | 2,505,659 |
| Dec 22, 2025 | 166.92 | 175.39 | 166.51 | 172.62 | 172.62 | 5.00% | 4,824,657 |
| Dec 19, 2025 | 145.96 | 166.93 | 145.96 | 164.40 | 164.40 | 12.70% | 9,627,023 |
| Dec 18, 2025 | 144.99 | 148.88 | 143.68 | 145.88 | 145.88 | 4.02% | 3,374,745 |
| Dec 17, 2025 | 149.77 | 152.76 | 140.10 | 140.24 | 140.24 | -3.24% | 4,513,504 |
| Dec 16, 2025 | 141.55 | 147.25 | 140.61 | 144.94 | 144.94 | 0.89% | 3,551,046 |
| Dec 15, 2025 | 150.50 | 152.19 | 143.08 | 143.66 | 143.66 | -3.49% | 5,503,006 |
| Dec 12, 2025 | 172.49 | 172.49 | 146.88 | 148.85 | 148.85 | -14.31% | 10,324,261 |
| Dec 11, 2025 | 161.63 | 174.40 | 153.25 | 173.70 | 173.70 | 5.71% | 5,541,079 |
| Dec 10, 2025 | 166.57 | 167.20 | 162.61 | 164.32 | 164.32 | -1.65% | 2,947,510 |
| Dec 9, 2025 | 164.09 | 171.71 | 163.51 | 167.08 | 167.08 | -4.93% | 5,018,901 |
| Dec 8, 2025 | 162.90 | 176.65 | 161.55 | 175.74 | 175.74 | 9.00% | 8,033,311 |
| Dec 5, 2025 | 154.85 | 163.12 | 154.14 | 161.23 | 161.23 | 5.72% | 4,414,063 |
| Dec 4, 2025 | 150.99 | 154.00 | 147.00 | 152.51 | 152.51 | 0.01% | 3,813,669 |
| Dec 3, 2025 | 150.32 | 153.60 | 144.67 | 152.50 | 152.50 | 6.69% | 7,766,128 |
| Dec 2, 2025 | 172.31 | 182.53 | 142.51 | 142.94 | 142.94 | -13.47% | 17,797,295 |
| Dec 1, 2025 | 155.62 | 173.20 | 152.81 | 165.19 | 165.19 | 4.84% | 7,596,023 |
| Nov 28, 2025 | 157.09 | 158.42 | 152.33 | 157.57 | 157.57 | 2.17% | 2,422,156 |
| Nov 26, 2025 | 145.61 | 156.68 | 144.04 | 154.22 | 154.22 | 6.52% | 5,194,214 |
| Nov 25, 2025 | 143.52 | 145.34 | 136.54 | 144.78 | 144.78 | -2.01% | 4,268,954 |
| Nov 24, 2025 | 145.73 | 151.61 | 145.00 | 147.75 | 147.75 | 4.20% | 13,436,475 |
| Nov 21, 2025 | 138.60 | 143.92 | 131.42 | 141.80 | 141.80 | 1.80% | 6,831,355 |
| Nov 20, 2025 | 154.48 | 160.77 | 137.55 | 139.29 | 139.29 | -1.92% | 10,310,831 |
| Nov 19, 2025 | 139.53 | 144.71 | 137.80 | 142.01 | 142.01 | 1.78% | 4,224,906 |
| Nov 18, 2025 | 138.10 | 144.05 | 136.81 | 139.52 | 139.52 | -1.32% | 4,069,808 |
| Nov 17, 2025 | 145.38 | 147.49 | 137.43 | 141.39 | 141.39 | -2.04% | 5,409,946 |
| Nov 14, 2025 | 139.23 | 151.40 | 136.64 | 144.34 | 144.34 | -0.09% | 5,697,380 |
| Nov 13, 2025 | 154.99 | 155.07 | 137.91 | 144.47 | 144.47 | -8.44% | 7,824,639 |
| Nov 12, 2025 | 167.76 | 167.96 | 153.95 | 157.79 | 157.79 | -5.83% | 5,811,875 |
| Nov 11, 2025 | 170.06 | 174.37 | 166.54 | 167.55 | 167.55 | -3.56% | 3,254,691 |
| Nov 10, 2025 | 173.00 | 176.80 | 167.55 | 173.74 | 173.74 | 4.99% | 4,846,607 |
| Nov 7, 2025 | 157.12 | 165.50 | 151.61 | 165.49 | 165.49 | 1.63% | 6,400,438 |
| Nov 6, 2025 | 181.72 | 184.00 | 162.38 | 162.83 | 162.83 | -10.50% | 6,767,564 |
| Nov 5, 2025 | 184.08 | 191.40 | 172.72 | 181.94 | 181.94 | 1.47% | 9,339,570 |
| Nov 4, 2025 | 181.37 | 193.21 | 179.31 | 179.31 | 179.31 | -6.39% | 8,955,949 |
| Nov 3, 2025 | 191.39 | 198.24 | 187.50 | 191.56 | 191.56 | 2.61% | 6,035,634 |
| Oct 31, 2025 | 181.50 | 201.86 | 181.00 | 186.68 | 186.68 | 10.10% | 9,392,262 |
| Oct 30, 2025 | 168.01 | 175.64 | 167.42 | 169.55 | 169.55 | -2.34% | 3,084,501 |
| Oct 29, 2025 | 171.00 | 175.50 | 169.50 | 173.62 | 173.62 | 3.19% | 3,182,850 |
| Oct 28, 2025 | 172.00 | 174.93 | 166.73 | 168.25 | 168.25 | -1.19% | 2,931,104 |
| Oct 27, 2025 | 171.00 | 174.23 | 168.00 | 170.28 | 170.28 | 3.22% | 3,950,306 |
| Oct 24, 2025 | 167.60 | 170.20 | 164.34 | 164.97 | 164.97 | 0.81% | 4,528,104 |
| Oct 23, 2025 | 154.89 | 166.33 | 154.89 | 163.64 | 163.64 | 5.68% | 5,211,831 |
| Oct 22, 2025 | 153.86 | 158.27 | 148.51 | 154.85 | 154.85 | -1.69% | 5,274,137 |
| Oct 21, 2025 | 154.50 | 161.20 | 150.33 | 157.51 | 157.51 | 0.77% | 4,556,805 |
| Oct 20, 2025 | 155.01 | 159.75 | 153.40 | 156.31 | 156.31 | -2.18% | 5,762,707 |
| Oct 17, 2025 | 159.63 | 160.27 | 154.50 | 159.80 | 159.80 | -2.29% | 5,850,354 |
| Oct 16, 2025 | 163.96 | 167.41 | 159.80 | 163.55 | 163.55 | 1.29% | 6,249,650 |
| Oct 15, 2025 | 170.57 | 170.58 | 158.35 | 161.47 | 161.47 | -0.05% | 7,563,340 |
| Oct 14, 2025 | 183.84 | 184.00 | 160.12 | 161.55 | 161.55 | -19.03% | 17,592,457 |