Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	94.79	98.79	92.17	97.42	97.42	2.35%	5,751,248
Nov 19, 2024	90.60	96.48	90.15	95.18	95.18	5.31%	6,027,676
Nov 18, 2024	89.41	91.22	86.67	90.38	90.38	4.55%	6,344,475
Nov 15, 2024	87.00	89.15	85.01	86.45	86.45	-2.31%	3,969,651
Nov 14, 2024	89.95	92.37	88.19	88.49	88.49	-0.91%	2,980,491
Nov 13, 2024	91.36	94.05	89.24	89.30	89.30	-1.60%	3,164,052
Nov 12, 2024	91.65	93.60	87.89	90.75	90.75	-1.63%	4,369,836
Nov 11, 2024	100.00	100.09	89.13	92.25	92.25	-7.10%	8,504,561
Nov 8, 2024	96.22	99.36	93.30	99.30	99.30	5.09%	5,016,912
Nov 7, 2024	99.00	99.84	94.41	94.49	94.49	-3.75%	6,308,086
Nov 6, 2024	90.00	98.68	86.50	98.17	98.17	2.36%	15,381,668
Nov 5, 2024	86.35	97.35	84.11	95.91	95.91	37.70%	24,756,931
Nov 4, 2024	72.23	72.59	67.31	69.65	69.65	-4.13%	5,365,107
Nov 1, 2024	71.86	74.02	70.74	72.65	72.65	3.55%	2,328,296
Oct 31, 2024	73.28	73.28	69.33	70.16	70.16	-4.54%	2,890,553
Oct 30, 2024	72.42	75.16	72.32	73.50	73.50	-0.77%	1,927,159
Oct 29, 2024	72.96	75.00	72.93	74.07	74.07	1.65%	1,996,003
Oct 28, 2024	72.94	73.64	71.12	72.87	72.87	0.28%	1,865,520
Oct 25, 2024	71.45	75.05	71.35	72.67	72.67	3.37%	5,388,433
Oct 24, 2024	68.46	70.70	68.29	70.30	70.30	3.69%	3,546,534
Oct 23, 2024	68.10	70.09	65.10	67.80	67.80	-0.72%	2,557,630
Oct 22, 2024	67.12	68.75	65.50	68.29	68.29	1.65%	2,932,448
Oct 21, 2024	66.96	67.50	65.64	67.18	67.18	0.46%	2,728,243
Oct 18, 2024	66.75	68.74	66.17	66.87	66.87	1.33%	2,453,871
Oct 17, 2024	67.96	69.48	65.63	65.99	65.99	0.61%	5,348,089
Oct 16, 2024	64.31	66.11	62.01	65.59	65.59	4.99%	4,148,593
Oct 15, 2024	64.46	64.50	60.48	62.47	62.47	-3.83%	3,026,188
Oct 14, 2024	66.77	68.68	64.79	64.96	64.96	-2.59%	3,234,333
Oct 11, 2024	65.34	70.74	65.31	66.69	66.69	0.88%	7,639,568
Oct 10, 2024	60.98	66.18	60.12	66.11	66.11	7.99%	8,234,746
Oct 9, 2024	61.16	63.15	59.45	61.22	61.22	15.60%	12,526,268
Oct 8, 2024	51.82	53.69	51.55	52.96	52.96	0.78%	1,825,468
Oct 7, 2024	52.47	53.22	51.14	52.55	52.55	0.40%	2,436,869
Oct 4, 2024	50.00	52.42	49.41	52.34	52.34	7.34%	3,838,134
Oct 3, 2024	50.20	50.78	48.74	48.76	48.76	-3.52%	1,901,003
Oct 2, 2024	50.08	51.71	49.08	50.54	50.54	-0.28%	1,495,855
Oct 1, 2024	52.71	53.00	50.42	50.68	50.68	-3.26%	1,779,814
Sep 30, 2024	52.60	53.92	51.87	52.39	52.39	-2.11%	2,359,427
Sep 27, 2024	55.00	55.50	52.23	53.52	53.52	-2.25%	3,891,689
Sep 26, 2024	53.88	55.08	52.10	54.75	54.75	5.09%	3,796,981
Sep 25, 2024	50.90	52.55	50.79	52.10	52.10	1.82%	2,476,847
Sep 24, 2024	51.27	51.57	50.05	51.17	51.17	0.93%	1,687,602
Sep 23, 2024	50.62	51.30	49.50	50.70	50.70	0.38%	2,710,425
Sep 20, 2024	47.05	50.69	47.00	50.51	50.51	7.17%	8,256,739
Sep 19, 2024	48.33	48.42	46.80	47.13	47.13	1.49%	3,504,937
Sep 18, 2024	46.60	48.31	46.06	46.44	46.44	0.24%	6,085,118
Sep 17, 2024	44.75	46.79	44.40	46.33	46.33	5.63%	3,677,945
Sep 16, 2024	43.39	44.33	42.80	43.86	43.86	0.94%	2,882,054
Sep 13, 2024	41.84	43.54	41.47	43.45	43.45	5.05%	3,064,230
Sep 12, 2024	41.79	42.30	40.78	41.36	41.36	-1.45%	2,292,761
Sep 11, 2024	38.56	42.10	38.14	41.97	41.97	9.58%	2,900,726
Sep 10, 2024	37.74	38.73	36.85	38.30	38.30	0.71%	1,620,072
Sep 9, 2024	40.20	40.40	37.95	38.03	38.03	-4.92%	3,052,276
Sep 6, 2024	41.93	41.99	39.55	40.00	40.00	-4.05%	2,304,088
Sep 5, 2024	40.50	42.72	40.26	41.69	41.69	-	2,884,277
Sep 4, 2024	39.96	43.18	39.66	41.69	41.69	6.60%	4,207,026
Sep 3, 2024	42.10	42.68	38.96	39.11	39.11	-9.17%	4,442,972
Aug 30, 2024	47.85	47.85	40.77	43.06	43.06	-10.70%	8,629,974
Aug 29, 2024	43.88	50.04	43.58	48.22	48.22	10.80%	6,836,980
Aug 28, 2024	44.22	45.46	41.69	43.52	43.52	-2.66%	3,411,866
Aug 27, 2024	43.00	45.44	42.86	44.71	44.71	3.98%	4,029,010
Aug 26, 2024	41.94	43.90	41.58	43.00	43.00	2.94%	3,395,659
Aug 23, 2024	39.49	41.87	38.93	41.77	41.77	4.99%	2,538,912
Aug 22, 2024	41.38	41.38	39.29	39.79	39.79	-2.15%	1,435,578
Aug 21, 2024	39.01	40.72	38.01	40.66	40.66	3.83%	2,221,398
Aug 20, 2024	40.93	41.35	38.42	39.16	39.16	-4.70%	3,298,168
Aug 19, 2024	40.87	41.20	39.52	41.09	41.09	0.44%	2,386,435
Aug 16, 2024	41.78	42.00	39.97	40.91	40.91	-5.52%	4,751,776
Aug 15, 2024	40.00	45.00	39.65	43.30	43.30	11.43%	4,716,021
Aug 14, 2024	40.50	40.60	38.55	38.86	38.86	-3.81%	1,966,389
Aug 13, 2024	40.64	41.10	39.07	40.40	40.40	1.69%	2,288,302
Aug 12, 2024	40.64	40.71	38.73	39.73	39.73	-2.88%	1,674,549
Aug 9, 2024	40.69	41.36	38.93	40.91	40.91	-0.24%	2,020,736
Aug 8, 2024	37.26	41.89	37.25	41.01	41.01	12.76%	5,975,052
Aug 7, 2024	43.12	43.40	36.22	36.37	36.37	-14.38%	5,713,171
Aug 6, 2024	44.32	44.90	41.30	42.48	42.48	-2.97%	2,534,292
Aug 5, 2024	37.52	46.25	37.52	43.78	43.78	3.30%	3,348,935
Aug 2, 2024	38.03	44.15	36.57	42.38	42.38	4.77%	3,059,513
Aug 1, 2024	43.60	44.59	39.41	40.45	40.45	-7.73%	1,934,928
Jul 31, 2024	44.41	45.19	43.47	43.84	43.84	3.84%	1,451,498
Jul 30, 2024	45.92	46.10	41.82	42.22	42.22	-8.24%	2,181,823
Jul 29, 2024	47.51	48.80	45.89	46.01	46.01	-2.39%	1,438,325
Jul 26, 2024	47.88	47.90	45.47	47.14	47.14	0.18%	1,825,349
Jul 25, 2024	48.00	49.60	45.41	47.05	47.05	-0.21%	2,533,689
Jul 24, 2024	52.08	52.08	46.55	47.15	47.15	-10.38%	2,421,275
Jul 23, 2024	52.56	54.06	51.95	52.61	52.61	-0.66%	622,733
Jul 22, 2024	52.88	53.28	51.32	52.96	52.96	2.56%	899,716
Jul 19, 2024	53.69	54.50	51.58	51.64	51.64	-3.48%	709,762
Jul 18, 2024	55.00	55.14	52.14	53.50	53.50	-1.55%	1,022,328
Jul 17, 2024	55.97	55.98	54.12	54.34	54.34	-5.53%	1,758,278
Jul 16, 2024	58.69	59.51	56.02	57.52	57.52	-0.60%	1,527,675
Jul 15, 2024	56.84	61.00	56.30	57.87	57.87	3.54%	2,204,626
Jul 12, 2024	55.53	57.26	54.80	55.89	55.89	1.36%	1,101,836
Jul 11, 2024	57.51	57.94	54.91	55.14	55.14	-3.06%	1,307,157
Jul 10, 2024	56.71	57.59	55.26	56.88	56.88	1.21%	898,501
Jul 9, 2024	58.54	59.00	55.39	56.20	56.20	-4.60%	1,502,103
Jul 8, 2024	60.01	60.98	58.41	58.91	58.91	-0.89%	1,400,602
Jul 5, 2024	59.74	61.49	58.58	59.44	59.44	0.17%	931,921
Jul 3, 2024	59.55	60.82	58.12	59.34	59.34	-1.92%	629,243
Jul 2, 2024	57.10	60.55	56.81	60.50	60.50	5.14%	848,182