Skip to main content
Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
183.31
-13.33 (-6.78%)
At close: Apr 28, 2026, 4:00 PM EDT
184.38
+1.07 (0.58%)
After-hours: Apr 28, 2026, 4:30 PM EDT

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026181.20190.10179.54183.31183.31-6.78%4,896,483
Apr 27, 2026209.66210.92193.22196.64196.64-7.61%5,405,755
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
Feb 2, 2026148.00153.64146.76152.44152.441.21%3,132,570
Jan 30, 2026158.81161.17149.13150.62150.62-6.13%4,281,170
Jan 29, 2026166.60167.30154.05160.46160.46-4.43%4,376,582
Jan 28, 2026172.48176.68165.37167.90167.90-1.77%3,801,170
Jan 27, 2026164.36171.69160.98170.93170.934.70%3,385,333
Jan 26, 2026168.13173.52162.74163.25163.25-3.78%4,026,921
Jan 23, 2026177.22178.00163.53169.66169.66-3.79%6,106,393
Jan 22, 2026180.60182.01170.54176.35176.350.20%4,011,429
Jan 21, 2026184.88184.88165.30176.01176.01-4.21%6,687,290
Jan 20, 2026173.37189.80173.02183.75183.750.96%5,298,287
Jan 16, 2026179.09188.00177.71182.00182.004.33%5,422,777
Jan 15, 2026176.61180.66170.46174.45174.451.34%3,906,835
Jan 14, 2026176.05176.05167.10172.14172.14-4.66%3,622,807
Jan 13, 2026175.00183.50172.80180.56180.564.63%4,457,103
Jan 12, 2026160.44175.80160.25172.57172.576.13%4,439,129
Jan 9, 2026158.06164.50155.64162.61162.613.75%4,093,695
Jan 8, 2026164.97167.80155.55156.73156.73-5.45%3,936,021
Jan 7, 2026158.00168.49153.20165.77165.772.96%5,045,897
Jan 6, 2026166.51166.89151.10161.01161.01-3.65%8,028,792
Jan 5, 2026184.98185.18162.53167.11167.11-6.93%7,579,649
Jan 2, 2026171.69182.90171.69179.56179.567.93%5,658,870
Dec 31, 2025170.50174.22166.30166.36166.36-2.62%2,438,509
Dec 30, 2025170.52175.98167.50170.84170.840.43%2,401,580
Dec 29, 2025163.85170.61160.80170.11170.111.70%1,939,526
Dec 26, 2025172.13172.88166.10167.26167.26-1.59%2,089,530
Dec 24, 2025169.02172.33167.53169.97169.970.68%1,279,986
Dec 23, 2025166.75171.83164.55168.83168.83-2.20%2,505,659
Dec 22, 2025166.92175.39166.51172.62172.625.00%4,824,657
Dec 19, 2025145.96166.93145.96164.40164.4012.70%9,627,023
Dec 18, 2025144.99148.88143.68145.88145.884.02%3,374,745
Dec 17, 2025149.77152.76140.10140.24140.24-3.24%4,513,504
Dec 16, 2025141.55147.25140.61144.94144.940.89%3,551,046
Dec 15, 2025150.50152.19143.08143.66143.66-3.49%5,503,006
Dec 12, 2025172.49172.49146.88148.85148.85-14.31%10,324,261
Dec 11, 2025161.63174.40153.25173.70173.705.71%5,541,079
Dec 10, 2025166.57167.20162.61164.32164.32-1.65%2,947,510
Dec 9, 2025164.09171.71163.51167.08167.08-4.93%5,018,901
Dec 8, 2025162.90176.65161.55175.74175.749.00%8,033,311
Dec 5, 2025154.85163.12154.14161.23161.235.72%4,414,063
Dec 4, 2025150.99154.00147.00152.51152.510.01%3,813,669
Dec 3, 2025150.32153.60144.67152.50152.506.69%7,766,128