Skip to main content
Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
391.74
-6.26 (-1.57%)
At close: Jun 26, 2026, 4:00 PM EDT
391.00
-0.74 (-0.19%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026382.45396.27372.50391.74391.74-1.57%6,406,964
Jun 25, 2026422.60429.91386.65398.00398.00-0.48%4,743,096
Jun 24, 2026401.72421.70385.12399.92399.920.73%3,934,988
Jun 23, 2026399.43419.62392.89397.02397.02-9.70%6,452,862
Jun 22, 2026425.61440.99412.27439.66439.665.42%5,543,181
Jun 18, 2026384.73421.20384.73417.07417.0711.31%17,938,376
Jun 17, 2026377.82393.79370.01374.68374.683.59%5,009,823
Jun 16, 2026383.64397.66360.89361.71361.71-7.06%5,911,877
Jun 15, 2026382.50398.13364.41389.20389.206.01%5,312,280
Jun 12, 2026379.74390.99360.06367.15367.15-0.09%5,351,278
Jun 11, 2026339.88367.88339.25367.47367.4711.07%5,665,408
Jun 10, 2026334.01360.78329.40330.86330.86-3.17%5,859,568
Jun 9, 2026354.51372.14303.00341.70341.70-1.34%7,281,847
Jun 8, 2026330.50353.79328.01346.33346.339.23%5,024,708
Jun 5, 2026342.75349.00314.84317.06317.06-11.45%7,267,455
Jun 4, 2026348.06365.23338.02358.05358.05-1.51%3,719,645
Jun 3, 2026363.56372.37337.00363.54363.542.19%5,168,300
Jun 2, 2026324.62356.39322.47355.76355.7611.14%5,543,579
Jun 1, 2026328.12333.43316.00320.09320.09-6.64%5,485,278
May 29, 2026348.00350.87329.61342.85342.85-1.81%5,957,167
May 28, 2026334.08354.53326.66349.17349.177.33%5,542,817
May 27, 2026323.50326.97305.74325.33325.332.07%5,115,508
May 26, 2026315.00321.99290.50318.72318.723.86%8,096,347
May 22, 2026300.00315.81299.94306.88306.883.04%6,503,846
May 21, 2026285.10298.36281.91297.84297.843.60%6,984,353
May 20, 2026251.41287.70250.44287.48287.4817.69%10,191,931
May 19, 2026212.96255.96210.55244.26244.2613.30%9,381,897
May 18, 2026236.19236.70210.02215.58215.58-7.35%6,148,297
May 15, 2026216.50239.77210.42232.68232.681.77%5,941,753
May 14, 2026224.83230.33215.80228.64228.642.03%4,614,968
May 13, 2026206.98224.76204.55224.09224.099.62%6,415,600
May 12, 2026202.35214.41192.60204.42204.42-1.41%5,053,763
May 11, 2026196.36208.36195.88207.35207.353.78%5,615,434
May 8, 2026202.00203.50189.69199.79199.792.12%4,610,117
May 7, 2026212.56213.49192.33195.65195.65-8.54%6,551,405
May 6, 2026229.75231.73202.18213.91213.91-0.83%8,552,971
May 5, 2026207.43220.79207.33215.69215.697.18%8,142,468
May 4, 2026204.04209.38199.81201.25201.25-0.71%4,155,499
May 1, 2026195.98205.10192.59202.68202.684.08%4,343,615
Apr 30, 2026199.68200.46184.21194.74194.74-1.07%5,151,961
Apr 29, 2026187.45196.97181.88196.85196.857.39%4,959,686
Apr 28, 2026181.20190.10179.54183.31183.31-6.78%4,965,288
Apr 27, 2026209.66210.92193.22196.64196.64-7.61%5,422,540
Apr 24, 2026203.24214.24202.62212.84212.847.75%6,661,880
Apr 23, 2026190.10204.49190.10197.54197.541.79%5,396,477
Apr 22, 2026199.07200.21187.24194.06194.061.09%6,144,170
Apr 21, 2026188.75196.77183.50191.97191.979.20%10,877,847
Apr 20, 2026174.40176.97168.20175.80175.801.01%4,180,460
Apr 17, 2026173.78175.05167.24174.05174.051.90%5,165,853
Apr 16, 2026173.00173.58161.05170.81170.81-0.74%4,529,234
Apr 15, 2026170.89175.60165.94172.09172.090.87%5,064,585
Apr 14, 2026165.48171.92158.50170.60170.602.28%7,658,869
Apr 13, 2026152.01167.39150.30166.80166.8011.91%10,035,228
Apr 10, 2026134.73151.38134.52149.05149.0515.13%10,909,515
Apr 9, 2026125.89129.68123.50129.46129.463.19%3,766,929
Apr 8, 2026128.00130.00121.92125.46125.465.44%4,105,854
Apr 7, 2026117.28119.70114.84118.99118.990.85%4,452,254
Apr 6, 2026116.85122.47116.72117.99117.990.73%2,726,262
Apr 2, 2026101.68117.31101.53117.14117.1410.17%4,496,109
Apr 1, 2026111.21112.00105.86106.33106.33-2.98%4,783,082
Mar 31, 2026100.69110.44100.10109.60109.609.30%5,104,484
Mar 30, 2026112.71113.1197.89100.27100.27-10.85%5,169,641
Mar 27, 2026111.00114.63110.84112.47112.47-1.00%2,873,794
Mar 26, 2026117.17119.84113.57113.61113.61-5.59%3,102,168
Mar 25, 2026124.66126.53119.33120.33120.33-1.17%2,733,340
Mar 24, 2026122.54124.14118.60121.76121.76-1.70%2,677,042
Mar 23, 2026117.50125.10117.37123.87123.876.75%4,051,721
Mar 20, 2026124.39124.63114.75116.04116.04-8.02%8,694,512
Mar 19, 2026123.23127.43119.64126.16126.16-0.14%4,170,312
Mar 18, 2026127.06129.43123.01126.34126.34-0.96%3,844,915
Mar 17, 2026130.00135.18124.86127.57127.570.07%5,941,277
Mar 16, 2026123.00130.14122.48127.48127.485.96%4,610,383
Mar 13, 2026121.28123.15117.26120.31120.310.34%3,447,084
Mar 12, 2026123.11124.30118.05119.90119.90-3.86%3,620,717
Mar 11, 2026116.00128.15116.00124.71124.717.07%5,401,657
Mar 10, 2026122.02123.00115.83116.48116.48-4.77%4,284,947
Mar 9, 2026115.73122.34111.76122.31122.312.61%5,939,855
Mar 6, 2026116.86124.45115.67119.20119.20-0.67%4,433,968
Mar 5, 2026119.54124.19117.38120.00120.005.48%6,441,232
Mar 4, 2026111.93116.71109.20113.77113.773.62%5,440,146
Mar 3, 2026115.02115.24107.08109.80109.80-8.92%5,896,158
Mar 2, 2026112.97121.34112.13120.55120.551.45%4,652,138
Feb 27, 2026122.66124.00117.50118.83118.83-4.68%5,156,509
Feb 26, 2026126.80127.29120.96124.67124.67-2.72%3,800,714
Feb 25, 2026128.25129.00121.74128.15128.15-0.19%5,330,335
Feb 24, 2026129.69131.48126.50128.40128.400.12%2,894,034
Feb 23, 2026127.23128.56123.45128.24128.24-1.11%3,023,560
Feb 20, 2026130.31135.20128.26129.68129.68-2.22%3,644,406
Feb 19, 2026128.70133.20127.40132.62132.622.35%2,904,560
Feb 18, 2026124.56131.67122.81129.58129.584.76%4,355,169
Feb 17, 2026126.34126.65117.41123.69123.69-4.35%7,105,650
Feb 13, 2026128.00133.29122.57129.32129.322.16%7,735,830
Feb 12, 2026146.08148.80126.05126.58126.58-11.92%11,444,101
Feb 11, 2026160.76162.00141.66143.71143.71-21.41%16,419,388
Feb 10, 2026191.61192.86181.01182.86182.86-2.56%8,429,920
Feb 9, 2026169.58188.43169.00187.67187.6710.49%7,420,594
Feb 6, 2026152.43170.01151.42169.85169.8518.93%7,290,562
Feb 5, 2026140.01145.65137.50142.82142.82-1.28%4,476,894
Feb 4, 2026158.50159.50141.44144.67144.67-8.74%5,743,557
Feb 3, 2026155.78163.00150.50158.52158.523.99%5,289,956