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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 171.00 | 175.50 | 169.50 | 173.62 | 173.62 | 3.19% | 3,134,779 |
| Oct 28, 2025 | 172.00 | 174.93 | 166.73 | 168.25 | 168.25 | -1.19% | 2,931,104 |
| Oct 27, 2025 | 171.00 | 174.23 | 168.00 | 170.28 | 170.28 | 3.22% | 3,950,306 |
| Oct 24, 2025 | 167.60 | 170.20 | 164.34 | 164.97 | 164.97 | 0.81% | 4,528,104 |
| Oct 23, 2025 | 154.89 | 166.33 | 154.89 | 163.64 | 163.64 | 5.68% | 5,211,831 |
| Oct 22, 2025 | 153.86 | 158.27 | 148.51 | 154.85 | 154.85 | -1.69% | 5,274,137 |
| Oct 21, 2025 | 154.50 | 161.20 | 150.33 | 157.51 | 157.51 | 0.77% | 4,556,805 |
| Oct 20, 2025 | 155.01 | 159.75 | 153.40 | 156.31 | 156.31 | -2.18% | 5,762,707 |
| Oct 17, 2025 | 159.63 | 160.27 | 154.50 | 159.80 | 159.80 | -2.29% | 5,850,354 |
| Oct 16, 2025 | 163.96 | 167.41 | 159.80 | 163.55 | 163.55 | 1.29% | 6,249,650 |
| Oct 15, 2025 | 170.57 | 170.58 | 158.35 | 161.47 | 161.47 | -0.05% | 7,563,340 |
| Oct 14, 2025 | 183.84 | 184.00 | 160.12 | 161.55 | 161.55 | -19.03% | 17,592,457 |
| Oct 13, 2025 | 214.47 | 216.27 | 196.00 | 199.53 | 199.53 | -3.24% | 7,648,896 |
| Oct 10, 2025 | 226.17 | 230.00 | 205.82 | 206.21 | 206.21 | -8.53% | 6,984,434 |
| Oct 9, 2025 | 222.00 | 229.75 | 219.15 | 225.43 | 225.43 | 2.77% | 4,635,480 |
| Oct 8, 2025 | 214.74 | 219.68 | 211.34 | 219.36 | 219.36 | 3.42% | 3,672,365 |
| Oct 7, 2025 | 221.11 | 224.12 | 205.92 | 212.10 | 212.10 | -3.94% | 4,777,072 |
| Oct 6, 2025 | 228.56 | 232.00 | 217.00 | 220.81 | 220.81 | 10.00% | 8,726,006 |
| Oct 3, 2025 | 212.50 | 214.29 | 198.28 | 200.74 | 200.74 | -4.23% | 5,188,079 |
| Oct 2, 2025 | 200.00 | 211.69 | 198.20 | 209.60 | 209.60 | 7.76% | 6,604,137 |
| Oct 1, 2025 | 191.79 | 195.88 | 186.12 | 194.50 | 194.50 | -0.66% | 4,896,079 |
| Sep 30, 2025 | 200.69 | 205.40 | 189.28 | 195.80 | 195.80 | -1.51% | 5,498,605 |
| Sep 29, 2025 | 208.22 | 209.54 | 198.29 | 198.80 | 198.80 | 0.52% | 4,092,218 |
| Sep 26, 2025 | 200.54 | 201.99 | 193.25 | 197.78 | 197.78 | -1.43% | 3,317,839 |
| Sep 25, 2025 | 192.55 | 205.17 | 191.66 | 200.64 | 200.64 | -2.26% | 6,227,743 |
| Sep 24, 2025 | 212.00 | 213.69 | 195.68 | 205.27 | 205.27 | -10.79% | 13,345,541 |
| Sep 23, 2025 | 236.49 | 236.49 | 219.25 | 230.11 | 230.11 | -3.03% | 6,143,565 |
| Sep 22, 2025 | 239.88 | 243.20 | 232.00 | 237.30 | 237.30 | -3.22% | 6,360,511 |
| Sep 19, 2025 | 245.31 | 249.61 | 231.18 | 245.20 | 245.20 | -2.65% | 22,438,641 |
| Sep 18, 2025 | 255.00 | 262.90 | 244.05 | 251.88 | 251.88 | 1.00% | 6,183,806 |
| Sep 17, 2025 | 244.23 | 252.60 | 236.36 | 249.38 | 249.38 | 4.43% | 5,925,315 |
| Sep 16, 2025 | 232.89 | 241.29 | 231.99 | 238.79 | 238.79 | 3.24% | 4,370,701 |
| Sep 15, 2025 | 229.00 | 235.88 | 226.20 | 231.29 | 231.29 | 0.78% | 3,254,157 |
| Sep 12, 2025 | 233.00 | 234.77 | 226.00 | 229.50 | 229.50 | -1.46% | 3,698,976 |
| Sep 11, 2025 | 233.74 | 237.82 | 228.51 | 232.90 | 232.90 | 1.10% | 4,051,927 |
| Sep 10, 2025 | 225.44 | 230.88 | 217.00 | 230.37 | 230.37 | 7.40% | 6,204,624 |
| Sep 9, 2025 | 213.31 | 217.92 | 208.28 | 214.49 | 214.49 | -0.75% | 4,669,694 |
| Sep 8, 2025 | 194.70 | 220.69 | 194.01 | 216.10 | 216.10 | 13.02% | 9,797,759 |
| Sep 5, 2025 | 194.50 | 197.37 | 184.00 | 191.20 | 191.20 | 1.73% | 6,502,946 |
| Sep 4, 2025 | 178.90 | 188.05 | 174.51 | 187.95 | 187.95 | 6.42% | 7,121,114 |
| Sep 3, 2025 | 174.77 | 179.99 | 172.50 | 176.61 | 176.61 | 1.36% | 3,123,433 |
| Sep 2, 2025 | 177.13 | 180.70 | 167.50 | 174.24 | 174.24 | -4.37% | 5,872,273 |
| Aug 29, 2025 | 189.15 | 189.31 | 178.56 | 182.20 | 182.20 | -3.67% | 3,750,360 |
| Aug 28, 2025 | 182.50 | 191.29 | 182.35 | 189.15 | 189.15 | 5.55% | 4,732,454 |
| Aug 27, 2025 | 183.15 | 184.49 | 176.03 | 179.20 | 179.20 | 0.36% | 2,543,439 |
| Aug 26, 2025 | 174.50 | 180.91 | 174.15 | 178.56 | 178.56 | 2.53% | 2,859,177 |
| Aug 25, 2025 | 177.97 | 179.10 | 172.01 | 174.15 | 174.15 | -2.76% | 3,580,608 |
| Aug 22, 2025 | 175.88 | 186.18 | 174.58 | 179.09 | 179.09 | 0.88% | 4,006,526 |
| Aug 21, 2025 | 173.90 | 180.47 | 171.85 | 177.53 | 177.53 | 2.95% | 4,750,722 |
| Aug 20, 2025 | 168.00 | 172.80 | 161.39 | 172.45 | 172.45 | 0.81% | 5,902,644 |