Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	122.75	133.31	120.91	132.17	132.17	5.50%	11,230,531
Dec 19, 2024	124.15	128.97	119.02	125.28	125.28	2.29%	6,066,900
Dec 18, 2024	128.78	132.90	119.50	122.47	122.47	-4.28%	6,019,300
Dec 17, 2024	127.82	131.89	124.51	127.94	127.94	-1.95%	5,139,320
Dec 16, 2024	133.00	136.39	128.85	130.48	130.48	-1.26%	5,846,700
Dec 13, 2024	126.80	132.68	125.47	132.14	132.14	7.91%	5,083,500
Dec 12, 2024	120.30	124.53	120.01	122.45	122.45	-0.14%	2,169,314
Dec 11, 2024	121.16	127.25	120.79	122.62	122.62	3.77%	3,545,200
Dec 10, 2024	122.22	125.41	116.23	118.17	118.17	-3.16%	4,102,742
Dec 9, 2024	122.13	123.40	117.41	122.03	122.03	1.35%	4,008,621
Dec 6, 2024	115.00	120.88	113.33	120.40	120.40	4.99%	4,065,807
Dec 5, 2024	115.14	117.66	112.54	114.68	114.68	-0.51%	2,803,900
Dec 4, 2024	116.69	121.20	114.80	115.27	115.27	-1.06%	4,687,319
Dec 3, 2024	105.52	117.26	105.19	116.51	116.51	12.69%	8,309,024
Dec 2, 2024	103.84	105.02	100.84	103.39	103.39	0.14%	3,198,000
Nov 29, 2024	101.60	105.72	100.64	103.25	103.25	3.66%	1,915,800
Nov 27, 2024	105.76	105.87	96.79	99.60	99.60	-5.57%	5,221,924
Nov 26, 2024	108.00	110.98	103.64	105.48	105.48	-1.71%	4,343,900
Nov 25, 2024	107.00	113.85	105.25	107.31	107.31	4.92%	7,764,634
Nov 22, 2024	105.12	109.11	102.00	102.28	102.28	-1.77%	4,755,348
Nov 21, 2024	102.34	108.37	101.32	104.12	104.12	6.88%	9,198,942
Nov 20, 2024	94.79	98.79	92.17	97.42	97.42	2.35%	5,830,311
Nov 19, 2024	90.60	96.48	90.15	95.18	95.18	5.31%	6,027,700
Nov 18, 2024	89.41	91.22	86.67	90.38	90.38	4.55%	6,344,500
Nov 15, 2024	87.00	89.15	85.01	86.45	86.45	-2.31%	3,969,700
Nov 14, 2024	89.95	92.37	88.19	88.49	88.49	-0.91%	2,980,500
Nov 13, 2024	91.36	94.05	89.24	89.30	89.30	-1.60%	3,164,100
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%	8,504,600
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%	6,308,100
Nov 6, 2024	90.00	98.68	86.50	98.17	98.17	2.36%	15,381,700
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%	2,328,300
Oct 31, 2024	73.28	73.28	69.33	70.16	70.16	-4.54%	2,890,600
Oct 30, 2024	72.42	75.16	72.32	73.50	73.50	-0.77%	1,927,200
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%	2,453,900
Oct 17, 2024	67.96	69.48	65.63	65.99	65.99	0.61%	5,348,100
Oct 16, 2024	64.31	66.11	62.01	65.59	65.59	4.99%	4,148,600
Oct 15, 2024	64.46	64.50	60.48	62.47	62.47	-3.83%	3,026,200
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%	7,639,600
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%	12,526,300
Oct 8, 2024	51.82	53.69	51.55	52.96	52.96	0.78%	1,825,500
Oct 7, 2024	52.47	53.22	51.14	52.55	52.55	0.40%	2,436,900
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%	1,495,900
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%	3,891,700
Sep 26, 2024	53.88	55.08	52.10	54.75	54.75	5.09%	3,797,000
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%	2,882,100
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%	1,620,100
Sep 9, 2024	40.20	40.40	37.95	38.03	38.03	-4.92%	3,052,300
Sep 6, 2024	41.93	41.99	39.55	40.00	40.00	-4.05%	2,304,100
Sep 5, 2024	40.50	42.72	40.26	41.69	41.69	-	2,884,300
Sep 4, 2024	39.96	43.18	39.66	41.69	41.69	6.60%	4,374,811
Sep 3, 2024	42.10	42.68	38.96	39.11	39.11	-9.17%	4,443,000
Aug 30, 2024	47.85	47.85	40.77	43.06	43.06	-10.70%	8,630,000
Aug 29, 2024	43.88	50.04	43.58	48.22	48.22	10.80%	6,837,000
Aug 28, 2024	44.22	45.46	41.69	43.52	43.52	-2.66%	3,411,900
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%	3,395,700
Aug 23, 2024	39.49	41.87	38.92	41.77	41.77	5.00%	2,538,912
Aug 22, 2024	41.38	41.38	39.29	39.78	39.78	-2.16%	1,435,600
Aug 21, 2024	39.01	40.72	38.01	40.66	40.66	3.83%	2,221,400
Aug 20, 2024	40.93	41.35	38.42	39.16	39.16	-4.70%	3,298,200
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%	4,751,800
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%	1,966,400
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%	5,975,100
Aug 7, 2024	43.12	43.40	36.22	36.37	36.37	-14.38%	5,713,200
Aug 6, 2024	44.32	44.90	41.30	42.48	42.48	-2.97%	2,534,300
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