Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	158.81	159.94	156.33	157.98	-	-1.55%	312,875
Jan 29, 2026	166.60	167.30	154.05	160.46	160.46	-4.43%	4,358,935
Jan 28, 2026	172.48	176.68	165.37	167.90	167.90	-1.77%	3,791,593
Jan 27, 2026	164.36	171.69	160.98	170.93	170.93	4.70%	3,385,333
Jan 26, 2026	168.13	173.52	162.74	163.25	163.25	-3.78%	4,026,921
Jan 23, 2026	177.22	178.00	163.53	169.66	169.66	-3.79%	6,106,393
Jan 22, 2026	180.60	182.01	170.54	176.35	176.35	0.20%	4,011,429
Jan 21, 2026	184.88	184.88	165.30	176.01	176.01	-4.21%	6,687,290
Jan 20, 2026	173.37	189.80	173.02	183.75	183.75	0.96%	5,298,287
Jan 16, 2026	179.09	188.00	177.71	182.00	182.00	4.33%	5,422,777
Jan 15, 2026	176.61	180.66	170.46	174.45	174.45	1.34%	3,906,835
Jan 14, 2026	176.05	176.05	167.10	172.14	172.14	-4.66%	3,622,807
Jan 13, 2026	175.00	183.50	172.80	180.56	180.56	4.63%	4,457,103
Jan 12, 2026	160.44	175.80	160.25	172.57	172.57	6.13%	4,439,129
Jan 9, 2026	158.06	164.50	155.64	162.61	162.61	3.75%	4,093,695
Jan 8, 2026	164.97	167.80	155.55	156.73	156.73	-5.45%	3,936,021
Jan 7, 2026	158.00	168.49	153.20	165.77	165.77	2.96%	5,045,897
Jan 6, 2026	166.51	166.89	151.10	161.01	161.01	-3.65%	8,028,792
Jan 5, 2026	184.98	185.18	162.53	167.11	167.11	-6.93%	7,579,649
Jan 2, 2026	171.69	182.90	171.69	179.56	179.56	7.93%	5,658,870
Dec 31, 2025	170.50	174.22	166.30	166.36	166.36	-2.62%	2,438,509
Dec 30, 2025	170.52	175.98	167.50	170.84	170.84	0.43%	2,401,580
Dec 29, 2025	163.85	170.61	160.80	170.11	170.11	1.70%	1,939,526
Dec 26, 2025	172.13	172.88	166.10	167.26	167.26	-1.59%	2,089,530
Dec 24, 2025	169.02	172.33	167.53	169.97	169.97	0.68%	1,279,986
Dec 23, 2025	166.75	171.83	164.55	168.83	168.83	-2.20%	2,505,659
Dec 22, 2025	166.92	175.39	166.51	172.62	172.62	5.00%	4,824,657
Dec 19, 2025	145.96	166.93	145.96	164.40	164.40	12.70%	9,627,023
Dec 18, 2025	144.99	148.88	143.68	145.88	145.88	4.02%	3,374,745
Dec 17, 2025	149.77	152.76	140.10	140.24	140.24	-3.24%	4,513,504
Dec 16, 2025	141.55	147.25	140.61	144.94	144.94	0.89%	3,551,046
Dec 15, 2025	150.50	152.19	143.08	143.66	143.66	-3.49%	5,503,006
Dec 12, 2025	172.49	172.49	146.88	148.85	148.85	-14.31%	10,324,261
Dec 11, 2025	161.63	174.40	153.25	173.70	173.70	5.71%	5,541,079
Dec 10, 2025	166.57	167.20	162.61	164.32	164.32	-1.65%	2,947,510
Dec 9, 2025	164.09	171.71	163.51	167.08	167.08	-4.93%	5,018,901
Dec 8, 2025	162.90	176.65	161.55	175.74	175.74	9.00%	8,033,311
Dec 5, 2025	154.85	163.12	154.14	161.23	161.23	5.72%	4,414,063
Dec 4, 2025	150.99	154.00	147.00	152.51	152.51	0.01%	3,813,669
Dec 3, 2025	150.32	153.60	144.67	152.50	152.50	6.69%	7,766,128
Dec 2, 2025	172.31	182.53	142.51	142.94	142.94	-13.47%	17,797,295
Dec 1, 2025	155.62	173.20	152.81	165.19	165.19	4.84%	7,596,023
Nov 28, 2025	157.09	158.42	152.33	157.57	157.57	2.17%	2,422,156
Nov 26, 2025	145.61	156.68	144.04	154.22	154.22	6.52%	5,194,214
Nov 25, 2025	143.52	145.34	136.54	144.78	144.78	-2.01%	4,268,954
Nov 24, 2025	145.73	151.61	145.00	147.75	147.75	4.20%	13,436,475
Nov 21, 2025	138.60	143.92	131.42	141.80	141.80	1.80%	6,831,355
Nov 20, 2025	154.48	160.77	137.55	139.29	139.29	-1.92%	10,310,831
Nov 19, 2025	139.53	144.71	137.80	142.01	142.01	1.78%	4,224,906
Nov 18, 2025	138.10	144.05	136.81	139.52	139.52	-1.32%	4,069,808