Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
66.05
+4.35 (7.05%)
Mar 11, 2025, 4:00 PM EST - Market closed
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 61.19 | 68.07 | 60.29 | 66.05 | 66.05 | 7.05% | 5,636,832 |
| Mar 10, 2025 | 64.00 | 64.68 | 60.45 | 61.70 | 61.70 | -7.80% | 5,007,346 |
| Mar 7, 2025 | 63.73 | 67.98 | 62.01 | 66.92 | 66.92 | 5.40% | 5,819,543 |
| Mar 6, 2025 | 64.34 | 66.25 | 61.40 | 63.49 | 63.49 | -7.41% | 5,630,192 |
| Mar 5, 2025 | 69.81 | 69.98 | 66.06 | 68.57 | 68.57 | -1.52% | 5,378,593 |
| Mar 4, 2025 | 64.88 | 72.12 | 63.14 | 69.63 | 69.63 | 2.88% | 6,980,492 |
| Mar 3, 2025 | 74.98 | 75.17 | 67.37 | 67.68 | 67.68 | -8.97% | 8,022,320 |
| Feb 28, 2025 | 72.80 | 76.10 | 70.55 | 74.35 | 74.35 | -1.85% | 10,688,770 |
| Feb 27, 2025 | 85.02 | 85.10 | 75.62 | 75.75 | 75.75 | -8.73% | 4,097,159 |
| Feb 26, 2025 | 79.79 | 83.65 | 79.49 | 83.00 | 83.00 | 6.77% | 4,059,032 |
| Feb 25, 2025 | 82.06 | 82.27 | 74.80 | 77.74 | 77.74 | -8.14% | 7,391,737 |
| Feb 24, 2025 | 85.00 | 87.20 | 80.36 | 84.63 | 84.63 | -1.27% | 6,194,678 |
| Feb 21, 2025 | 88.90 | 90.81 | 85.19 | 85.72 | 85.72 | -3.06% | 3,964,160 |
| Feb 20, 2025 | 90.54 | 90.54 | 85.12 | 88.43 | 88.43 | -1.64% | 3,859,624 |
| Feb 19, 2025 | 91.04 | 92.49 | 87.25 | 89.90 | 89.90 | -3.61% | 4,728,185 |
| Feb 18, 2025 | 88.60 | 94.58 | 87.70 | 93.27 | 93.27 | 6.17% | 6,130,620 |
| Feb 14, 2025 | 88.29 | 88.29 | 83.69 | 87.85 | 87.85 | -0.39% | 6,191,016 |
| Feb 13, 2025 | 87.53 | 92.00 | 87.29 | 88.19 | 88.19 | 0.79% | 6,136,601 |
| Feb 12, 2025 | 91.49 | 91.78 | 86.55 | 87.50 | 87.50 | -4.93% | 7,539,902 |
| Feb 11, 2025 | 97.11 | 105.88 | 91.75 | 92.04 | 92.04 | -10.89% | 14,123,346 |
| Feb 10, 2025 | 103.01 | 104.25 | 100.02 | 103.29 | 103.29 | 1.97% | 10,839,571 |
| Feb 7, 2025 | 106.83 | 109.00 | 99.68 | 101.29 | 101.29 | -3.08% | 4,960,358 |
| Feb 6, 2025 | 109.83 | 111.12 | 100.95 | 104.51 | 104.51 | -1.93% | 4,953,043 |
| Feb 5, 2025 | 102.75 | 107.17 | 100.76 | 106.57 | 106.57 | 4.76% | 3,351,724 |
| Feb 4, 2025 | 100.51 | 103.98 | 98.67 | 101.73 | 101.73 | 3.68% | 3,398,541 |
| Feb 3, 2025 | 88.90 | 100.95 | 87.04 | 98.12 | 98.12 | -3.25% | 5,218,341 |
| Jan 31, 2025 | 98.00 | 106.00 | 96.56 | 101.42 | 101.42 | 4.70% | 6,444,013 |
| Jan 30, 2025 | 93.88 | 98.32 | 93.00 | 96.87 | 96.87 | 7.12% | 5,575,154 |
| Jan 29, 2025 | 90.60 | 92.89 | 87.17 | 90.43 | 90.43 | 0.89% | 4,832,929 |
| Jan 28, 2025 | 88.82 | 90.65 | 83.85 | 89.63 | 89.63 | 7.78% | 9,003,319 |
| Jan 27, 2025 | 102.24 | 103.00 | 79.55 | 83.16 | 83.16 | -28.03% | 16,766,218 |
| Jan 24, 2025 | 126.14 | 127.35 | 113.42 | 115.55 | 115.55 | -6.61% | 5,465,359 |
| Jan 23, 2025 | 119.68 | 124.00 | 112.18 | 123.73 | 123.73 | 0.63% | 6,127,819 |
| Jan 22, 2025 | 126.27 | 130.50 | 121.52 | 122.95 | 122.95 | -1.17% | 4,027,468 |
| Jan 21, 2025 | 128.50 | 129.50 | 119.37 | 124.41 | 124.41 | -6.67% | 5,684,839 |
| Jan 17, 2025 | 128.17 | 134.20 | 126.30 | 133.30 | 133.30 | 4.22% | 3,245,906 |
| Jan 16, 2025 | 133.97 | 135.70 | 123.34 | 127.90 | 127.90 | -2.94% | 4,186,507 |
| Jan 15, 2025 | 132.60 | 135.81 | 131.23 | 131.77 | 131.77 | 2.58% | 3,254,395 |
| Jan 14, 2025 | 130.40 | 132.10 | 125.15 | 128.45 | 128.45 | 0.99% | 2,710,402 |
| Jan 13, 2025 | 124.34 | 127.69 | 121.65 | 127.19 | 127.19 | -1.94% | 3,793,937 |
| Jan 10, 2025 | 127.70 | 130.76 | 124.00 | 129.70 | 129.70 | -0.82% | 2,420,628 |
| Jan 8, 2025 | 131.20 | 133.01 | 127.00 | 130.77 | 130.77 | -2.12% | 3,683,813 |
| Jan 7, 2025 | 145.23 | 145.33 | 132.42 | 133.60 | 133.60 | -6.99% | 3,977,606 |
| Jan 6, 2025 | 147.15 | 147.39 | 140.37 | 143.64 | 143.64 | 1.92% | 3,237,415 |
| Jan 3, 2025 | 135.62 | 141.15 | 133.08 | 140.93 | 140.93 | 4.68% | 2,745,696 |
| Jan 2, 2025 | 130.27 | 136.20 | 125.81 | 134.63 | 134.63 | 1.65% | 3,203,469 |
| Dec 31, 2024 | 136.42 | 136.94 | 131.70 | 132.45 | 132.45 | -2.91% | 2,493,286 |
| Dec 30, 2024 | 135.27 | 138.96 | 133.31 | 136.42 | 136.42 | -3.61% | 3,086,547 |
| Dec 27, 2024 | 145.00 | 145.98 | 139.50 | 141.53 | 141.53 | -2.94% | 3,452,535 |
| Dec 26, 2024 | 143.76 | 147.36 | 141.35 | 145.81 | 145.81 | 2.97% | 3,912,368 |