Astera Labs, Inc. ALAB
NASDAQ · United States · Electronic Technology
$355.97-1.87 (-0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $355.97 | -0.52% | $359.71 | $363.00 | $343.38 | 3.26M |
| 2026-09-29 | $357.84 | +1.86% | $352.18 | $366.70 | $349.00 | 2.69M |
| 2026-09-28 | $351.31 | -3.65% | $356.32 | $367.68 | $342.00 | 4.08M |
| 2026-09-25 | $364.62 | +1.14% | $366.00 | $377.87 | $356.20 | 3.07M |
| 2026-09-24 | $360.51 | +0.01% | $350.40 | $367.72 | $348.35 | 3.40M |
| 2026-09-23 | $360.46 | -0.83% | $364.31 | $367.87 | $351.38 | 3.30M |
| 2026-09-22 | $363.46 | +6.67% | $335.00 | $369.15 | $335.00 | 5.46M |
| 2026-09-21 | $340.74 | +12.36% | $309.20 | $343.00 | $308.34 | 6.15M |
| 2026-09-18 | $303.25 | +3.30% | $300.02 | $303.95 | $293.48 | 7.07M |
| 2026-09-17 | $293.56 | +9.06% | $279.09 | $293.92 | $278.25 | 4.18M |
| 2026-09-16 | $269.18 | +6.59% | $255.23 | $271.99 | $255.10 | 3.61M |
| 2026-09-15 | $252.54 | -1.75% | $259.45 | $263.56 | $251.63 | 3.02M |
| 2026-09-14 | $257.04 | -11.74% | $269.25 | $272.27 | $256.51 | 6.45M |
| 2026-09-11 | $291.22 | +2.35% | $292.27 | $297.61 | $286.90 | 2.31M |
| 2026-09-10 | $284.53 | -5.33% | $287.73 | $294.87 | $280.53 | 3.22M |
| 2026-09-09 | $300.54 | +4.05% | $286.12 | $309.67 | $286.11 | 3.15M |
| 2026-09-08 | $288.85 | -6.94% | $303.99 | $312.24 | $286.97 | 5.72M |
| 2026-09-04 | $310.40 | +9.75% | $286.00 | $321.65 | $285.84 | 6.54M |
| 2026-09-03 | $282.82 | +3.17% | $270.01 | $283.17 | $262.45 | 2.79M |
| 2026-09-02 | $274.13 | -2.06% | $274.84 | $278.63 | $267.01 | 2.85M |
| 2026-09-01 | $279.91 | -5.75% | $287.35 | $288.99 | $276.68 | 3.44M |
| 2026-08-31 | $296.98 | +2.59% | $292.46 | $297.95 | $290.38 | 2.35M |
| 2026-08-28 | $289.47 | -4.81% | $297.17 | $301.04 | $287.01 | 2.64M |
| 2026-08-27 | $304.09 | +4.75% | $297.16 | $310.14 | $296.80 | 2.75M |
| 2026-08-26 | $290.30 | +2.71% | $282.62 | $290.63 | $280.00 | 1.93M |
| 2026-08-25 | $282.65 | +1.84% | $285.94 | $289.60 | $279.79 | 1.80M |
| 2026-08-24 | $277.53 | -2.61% | $271.69 | $279.83 | $266.31 | 3.69M |
| 2026-08-21 | $284.97 | -1.91% | $293.80 | $296.88 | $277.30 | 3.01M |
| 2026-08-20 | $290.52 | +0.52% | $289.99 | $293.00 | $281.72 | 2.60M |
| 2026-08-19 | $289.02 | -4.75% | $304.03 | $308.38 | $278.17 | 4.23M |
| 2026-08-18 | $303.44 | -5.23% | $304.00 | $311.95 | $293.02 | 5.11M |
| 2026-08-17 | $320.17 | -0.45% | $344.95 | $354.00 | $319.27 | 5.70M |
| 2026-08-14 | $321.61 | -0.36% | $322.79 | $326.30 | $311.60 | 2.52M |
| 2026-08-13 | $322.78 | +1.25% | $313.05 | $332.88 | $310.00 | 3.34M |
| 2026-08-12 | $318.80 | +2.18% | $334.49 | $337.05 | $318.20 | 4.45M |
| 2026-08-11 | $311.99 | -1.65% | $324.32 | $324.32 | $306.50 | 2.71M |
| 2026-08-10 | $317.23 | -5.07% | $337.79 | $343.00 | $316.78 | 3.36M |
| 2026-08-07 | $334.17 | +0.81% | $340.02 | $350.88 | $329.00 | 3.55M |
| 2026-08-06 | $331.50 | +4.10% | $313.09 | $344.88 | $308.00 | 4.94M |
| 2026-08-05 | $318.43 | -11.96% | $348.36 | $356.00 | $315.11 | 9.29M |
| 2026-08-04 | $361.67 | +12.65% | $346.02 | $367.85 | $340.02 | 10.06M |
| 2026-08-03 | $321.05 | +3.16% | $297.50 | $330.48 | $285.68 | 4.14M |
| 2026-07-31 | $311.23 | +3.85% | $328.32 | $342.00 | $305.00 | 5.33M |
| 2026-07-30 | $299.69 | +20.00% | $282.17 | $300.10 | $273.01 | 6.35M |
| 2026-07-29 | $249.74 | -4.03% | $260.24 | $273.80 | $244.61 | 5.37M |
| 2026-07-28 | $260.23 | -7.89% | $266.99 | $268.65 | $251.17 | 4.76M |
| 2026-07-27 | $282.52 | -3.11% | $295.00 | $299.23 | $267.74 | 4.11M |
| 2026-07-24 | $291.58 | -10.82% | $317.31 | $319.51 | $290.10 | 4.28M |
| 2026-07-23 | $326.97 | -1.19% | $327.00 | $342.30 | $318.70 | 2.81M |
| 2026-07-22 | $330.89 | +3.47% | $308.28 | $338.86 | $307.00 | 3.10M |
| 2026-07-21 | $319.79 | +3.46% | $326.55 | $331.23 | $313.85 | 3.89M |
| 2026-07-20 | $309.09 | +1.80% | $309.39 | $322.67 | $307.40 | 2.95M |
| 2026-07-17 | $303.62 | -5.04% | $304.17 | $314.75 | $289.60 | 7.24M |
| 2026-07-16 | $319.74 | -8.81% | $337.02 | $338.95 | $313.63 | 4.69M |
| 2026-07-15 | $350.62 | -3.08% | $371.57 | $371.57 | $336.01 | 3.38M |
| 2026-07-14 | $361.78 | -0.07% | $392.03 | $392.20 | $360.70 | 3.28M |
| 2026-07-13 | $362.05 | -12.33% | $403.51 | $403.51 | $350.10 | 6.29M |
| 2026-07-10 | $412.97 | -1.07% | $409.38 | $421.42 | $401.62 | 2.16M |
| 2026-07-09 | $417.45 | +6.18% | $417.86 | $436.47 | $412.27 | 3.79M |
| 2026-07-08 | $393.16 | +2.68% | $380.69 | $400.66 | $374.52 | 3.47M |
| 2026-07-07 | $382.89 | -11.52% | $403.15 | $417.46 | $366.66 | 7.18M |
| 2026-07-06 | $432.74 | +6.48% | $417.32 | $453.80 | $411.00 | 4.12M |
| 2026-07-02 | $406.42 | -5.67% | $433.04 | $465.93 | $390.01 | 7.25M |
| 2026-07-01 | $430.86 | -10.80% | $468.00 | $468.07 | $428.83 | 5.83M |
| 2026-06-30 | $483.02 | +5.93% | $458.13 | $499.48 | $457.19 | 6.07M |
| 2026-06-29 | $455.96 | +16.39% | $403.08 | $456.76 | $381.48 | 6.33M |
| 2026-06-26 | $391.74 | -1.57% | $382.45 | $396.27 | $372.50 | 6.56M |
| 2026-06-25 | $398.00 | -0.48% | $422.60 | $429.91 | $386.65 | 4.96M |
| 2026-06-24 | $399.92 | +0.73% | $401.72 | $421.70 | $385.12 | 4.06M |
| 2026-06-23 | $397.02 | -9.70% | $399.43 | $419.62 | $392.89 | 6.48M |
| 2026-06-22 | $439.66 | +5.42% | $425.61 | $440.99 | $412.27 | 5.58M |
| 2026-06-18 | $417.07 | +11.31% | $384.73 | $421.20 | $384.73 | 22.61M |
| 2026-06-17 | $374.68 | +3.59% | $377.82 | $393.79 | $370.01 | 5.12M |
| 2026-06-16 | $361.71 | -7.06% | $383.64 | $397.66 | $360.89 | 5.94M |
| 2026-06-15 | $389.20 | +6.01% | $382.50 | $398.13 | $364.41 | 5.33M |
| 2026-06-12 | $367.15 | -0.09% | $379.74 | $390.99 | $360.06 | 5.37M |
| 2026-06-11 | $367.47 | +11.07% | $339.88 | $367.88 | $339.25 | 5.73M |
| 2026-06-10 | $330.86 | -3.17% | $334.01 | $360.78 | $329.40 | 5.90M |
| 2026-06-09 | $341.70 | -1.34% | $354.51 | $372.14 | $303.00 | 7.38M |
| 2026-06-08 | $346.33 | +9.23% | $330.50 | $353.79 | $328.01 | 5.05M |
| 2026-06-05 | $317.06 | -11.45% | $342.75 | $349.00 | $314.84 | 7.32M |
| 2026-06-04 | $358.05 | -1.51% | $348.05 | $365.23 | $338.02 | 3.79M |
| 2026-06-03 | $363.54 | +2.19% | $363.55 | $372.37 | $337.00 | 5.31M |
| 2026-06-02 | $355.76 | +11.14% | $324.62 | $356.39 | $322.47 | 5.57M |
| 2026-06-01 | $320.09 | -6.64% | $328.12 | $333.43 | $316.00 | 5.56M |
| 2026-05-29 | $342.85 | -1.81% | $348.00 | $350.87 | $329.61 | 5.98M |
| 2026-05-28 | $349.17 | +7.33% | $334.08 | $354.53 | $326.66 | 5.59M |
| 2026-05-27 | $325.33 | +2.07% | $323.50 | $326.97 | $305.73 | 5.14M |
| 2026-05-26 | $318.72 | +3.86% | $315.00 | $321.99 | $290.50 | 8.11M |
| 2026-05-22 | $306.88 | +3.04% | $300.00 | $315.81 | $299.94 | 6.53M |