Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	71.70	73.46	69.26	71.20	71.20	-0.61%	2,615,144
May 8, 2025	72.93	73.81	69.84	71.64	71.64	0.77%	4,702,997
May 7, 2025	67.36	71.30	63.40	71.09	71.09	-0.38%	8,753,905
May 6, 2025	69.54	72.35	68.64	71.36	71.36	-1.09%	4,119,746
May 5, 2025	70.75	73.47	70.65	72.15	72.15	1.23%	3,061,704
May 2, 2025	71.59	73.06	70.93	71.27	71.27	2.96%	3,199,692
May 1, 2025	68.60	70.50	68.25	69.22	69.22	5.99%	3,831,889
Apr 30, 2025	62.51	65.36	62.31	65.31	65.31	-0.52%	1,747,267
Apr 29, 2025	65.68	66.52	64.60	65.65	65.65	-0.65%	1,508,698
Apr 28, 2025	66.48	67.44	64.35	66.08	66.08	-0.05%	1,869,530
Apr 25, 2025	63.97	67.14	63.20	66.11	66.11	2.42%	2,982,796
Apr 24, 2025	62.01	64.98	61.18	64.55	64.55	7.32%	3,024,519
Apr 23, 2025	60.74	62.98	59.32	60.15	60.15	8.75%	4,450,343
Apr 22, 2025	55.51	56.93	54.54	55.31	55.31	1.64%	2,487,706
Apr 21, 2025	56.90	57.69	52.57	54.42	54.42	-7.70%	3,176,045
Apr 17, 2025	58.34	59.13	56.53	58.96	58.96	0.30%	1,942,125
Apr 16, 2025	56.56	59.36	56.30	58.79	58.79	-2.16%	2,777,085
Apr 15, 2025	59.40	60.83	58.78	60.08	60.08	1.13%	2,316,231
Apr 14, 2025	63.29	64.60	57.97	59.41	59.41	-1.20%	3,722,068
Apr 11, 2025	58.74	61.42	58.23	60.13	60.13	2.16%	4,529,931
Apr 10, 2025	61.23	61.23	56.70	58.86	58.86	-8.50%	3,995,985
Apr 9, 2025	54.09	64.78	52.00	64.33	64.33	19.77%	7,028,732
Apr 8, 2025	59.32	61.00	52.06	53.71	53.71	-2.63%	4,651,439
Apr 7, 2025	48.51	59.45	48.35	55.16	55.16	4.19%	5,090,080
Apr 4, 2025	52.46	53.71	47.13	52.94	52.94	-4.92%	5,761,861
Apr 3, 2025	58.09	59.98	55.39	55.68	55.68	-13.11%	6,459,876
Apr 2, 2025	59.95	65.22	59.00	64.08	64.08	3.34%	4,536,059
Apr 1, 2025	59.33	62.77	58.48	62.01	62.01	3.92%	3,464,650
Mar 31, 2025	58.19	59.75	57.20	59.67	59.67	-1.83%	3,752,292
Mar 28, 2025	61.85	63.56	59.62	60.78	60.78	-3.20%	3,138,396
Mar 27, 2025	65.49	65.49	62.18	62.79	62.79	-6.21%	3,117,989
Mar 26, 2025	71.88	72.24	66.16	66.95	66.95	-7.26%	3,019,200
Mar 25, 2025	74.08	74.66	72.03	72.19	72.19	-2.16%	1,646,212
Mar 24, 2025	73.60	74.80	72.00	73.78	73.78	3.77%	2,416,333
Mar 21, 2025	67.85	71.19	65.50	71.10	71.10	3.09%	3,655,000
Mar 20, 2025	67.57	70.14	67.01	68.97	68.97	0.12%	2,318,782
Mar 19, 2025	69.00	70.60	67.51	68.89	68.89	-	3,153,217
Mar 18, 2025	70.70	71.21	67.50	68.89	68.89	-4.39%	2,825,010
Mar 17, 2025	71.23	73.60	69.51	72.05	72.05	-0.18%	3,637,180
Mar 14, 2025	67.88	72.43	67.50	72.18	72.18	10.50%	3,700,318
Mar 13, 2025	68.11	68.39	64.15	65.32	65.32	-5.09%	2,369,767
Mar 12, 2025	69.91	71.45	67.68	68.82	68.82	4.19%	4,757,242
Mar 11, 2025	61.19	68.07	60.29	66.05	66.05	7.05%	5,641,143
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