Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
173.62
+5.37 (3.19%)
At close: Oct 29, 2025, 4:00 PM EDT
167.65
-5.97 (-3.44%)
Pre-market: Oct 30, 2025, 9:28 AM EDT

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025171.00175.50169.50173.62173.623.19%3,134,779
Oct 28, 2025172.00174.93166.73168.25168.25-1.19%2,931,104
Oct 27, 2025171.00174.23168.00170.28170.283.22%3,950,306
Oct 24, 2025167.60170.20164.34164.97164.970.81%4,528,104
Oct 23, 2025154.89166.33154.89163.64163.645.68%5,211,831
Oct 22, 2025153.86158.27148.51154.85154.85-1.69%5,274,137
Oct 21, 2025154.50161.20150.33157.51157.510.77%4,556,805
Oct 20, 2025155.01159.75153.40156.31156.31-2.18%5,762,707
Oct 17, 2025159.63160.27154.50159.80159.80-2.29%5,850,354
Oct 16, 2025163.96167.41159.80163.55163.551.29%6,249,650
Oct 15, 2025170.57170.58158.35161.47161.47-0.05%7,563,340
Oct 14, 2025183.84184.00160.12161.55161.55-19.03%17,592,457
Oct 13, 2025214.47216.27196.00199.53199.53-3.24%7,648,896
Oct 10, 2025226.17230.00205.82206.21206.21-8.53%6,984,434
Oct 9, 2025222.00229.75219.15225.43225.432.77%4,635,480
Oct 8, 2025214.74219.68211.34219.36219.363.42%3,672,365
Oct 7, 2025221.11224.12205.92212.10212.10-3.94%4,777,072
Oct 6, 2025228.56232.00217.00220.81220.8110.00%8,726,006
Oct 3, 2025212.50214.29198.28200.74200.74-4.23%5,188,079
Oct 2, 2025200.00211.69198.20209.60209.607.76%6,604,137
Oct 1, 2025191.79195.88186.12194.50194.50-0.66%4,896,079
Sep 30, 2025200.69205.40189.28195.80195.80-1.51%5,498,605
Sep 29, 2025208.22209.54198.29198.80198.800.52%4,092,218
Sep 26, 2025200.54201.99193.25197.78197.78-1.43%3,317,839
Sep 25, 2025192.55205.17191.66200.64200.64-2.26%6,227,743
Sep 24, 2025212.00213.69195.68205.27205.27-10.79%13,345,541
Sep 23, 2025236.49236.49219.25230.11230.11-3.03%6,143,565
Sep 22, 2025239.88243.20232.00237.30237.30-3.22%6,360,511
Sep 19, 2025245.31249.61231.18245.20245.20-2.65%22,438,641
Sep 18, 2025255.00262.90244.05251.88251.881.00%6,183,806
Sep 17, 2025244.23252.60236.36249.38249.384.43%5,925,315
Sep 16, 2025232.89241.29231.99238.79238.793.24%4,370,701
Sep 15, 2025229.00235.88226.20231.29231.290.78%3,254,157
Sep 12, 2025233.00234.77226.00229.50229.50-1.46%3,698,976
Sep 11, 2025233.74237.82228.51232.90232.901.10%4,051,927
Sep 10, 2025225.44230.88217.00230.37230.377.40%6,204,624
Sep 9, 2025213.31217.92208.28214.49214.49-0.75%4,669,694
Sep 8, 2025194.70220.69194.01216.10216.1013.02%9,797,759
Sep 5, 2025194.50197.37184.00191.20191.201.73%6,502,946
Sep 4, 2025178.90188.05174.51187.95187.956.42%7,121,114
Sep 3, 2025174.77179.99172.50176.61176.611.36%3,123,433
Sep 2, 2025177.13180.70167.50174.24174.24-4.37%5,872,273
Aug 29, 2025189.15189.31178.56182.20182.20-3.67%3,750,360
Aug 28, 2025182.50191.29182.35189.15189.155.55%4,732,454
Aug 27, 2025183.15184.49176.03179.20179.200.36%2,543,439
Aug 26, 2025174.50180.91174.15178.56178.562.53%2,859,177
Aug 25, 2025177.97179.10172.01174.15174.15-2.76%3,580,608
Aug 22, 2025175.88186.18174.58179.09179.090.88%4,006,526
Aug 21, 2025173.90180.47171.85177.53177.532.95%4,750,722
Aug 20, 2025168.00172.80161.39172.45172.450.81%5,902,644