Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
70.16
-3.34 (-4.54%)
At close: Oct 31, 2024, 4:00 PM
70.20
+0.04 (0.06%)
After-hours: Oct 31, 2024, 7:59 PM EDT

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202473.2873.2869.3370.1970.19-4.50%2,883,508
Oct 30, 202472.4275.1672.3273.5073.50-0.77%1,927,200
Oct 29, 202472.9675.0072.9374.0774.071.65%1,996,003
Oct 28, 202472.9473.6471.1272.8772.870.28%1,865,520
Oct 25, 202471.4575.0571.3572.6772.673.37%5,388,433
Oct 24, 202468.4670.7068.2970.3070.303.69%3,546,534
Oct 23, 202468.1070.0965.1067.8067.80-0.72%2,557,630
Oct 22, 202467.1268.7565.5068.2968.291.65%2,932,448
Oct 21, 202466.9667.5065.6467.1867.180.46%2,728,243
Oct 18, 202466.7568.7466.1766.8766.871.33%2,453,900
Oct 17, 202467.9669.4865.6365.9965.990.61%5,348,100
Oct 16, 202464.3166.1162.0165.5965.594.99%4,148,600
Oct 15, 202464.4664.5060.4862.4762.47-3.83%3,026,200
Oct 14, 202466.7768.6864.7964.9664.96-2.59%3,234,333
Oct 11, 202465.3470.7465.3166.6966.690.88%7,639,600
Oct 10, 202460.9866.1860.1266.1166.117.99%8,234,746
Oct 9, 202461.1663.1559.4561.2261.2215.60%12,526,300
Oct 8, 202451.8253.6951.5552.9652.960.78%1,825,500
Oct 7, 202452.4753.2251.1452.5552.550.40%2,436,900
Oct 4, 202450.0052.4249.4152.3452.347.34%3,838,134
Oct 3, 202450.2050.7848.7448.7648.76-3.52%1,901,003
Oct 2, 202450.0851.7149.0850.5450.54-0.28%1,495,900
Oct 1, 202452.7153.0050.4250.6850.68-3.26%1,779,814
Sep 30, 202452.6053.9251.8752.3952.39-2.11%2,359,427
Sep 27, 202455.0055.5052.2353.5253.52-2.25%3,891,700
Sep 26, 202453.8855.0852.1054.7554.755.09%3,797,000
Sep 25, 202450.9052.5550.7952.1052.101.82%2,476,847
Sep 24, 202451.2751.5750.0551.1751.170.93%1,687,602
Sep 23, 202450.6251.3049.5050.7050.700.38%2,710,425
Sep 20, 202447.0550.6947.0050.5150.517.17%8,256,739
Sep 19, 202448.3348.4246.8047.1347.131.49%3,504,937
Sep 18, 202446.6048.3146.0646.4446.440.24%6,085,118
Sep 17, 202444.7546.7944.4046.3346.335.63%3,677,945
Sep 16, 202443.3944.3342.8043.8643.860.94%2,882,100
Sep 13, 202441.8443.5441.4743.4543.455.05%3,064,230
Sep 12, 202441.7942.3040.7841.3641.36-1.45%2,292,761
Sep 11, 202438.5642.1038.1441.9741.979.58%2,900,726
Sep 10, 202437.7438.7336.8538.3038.300.71%1,620,100
Sep 9, 202440.2040.4037.9538.0338.03-4.92%3,052,300
Sep 6, 202441.9341.9939.5540.0040.00-4.05%2,304,100
Sep 5, 202440.5042.7240.2641.6941.69-2,884,300
Sep 4, 202439.9643.1839.6641.6941.696.60%4,374,811
Sep 3, 202442.1042.6838.9639.1139.11-9.17%4,443,000
Aug 30, 202447.8547.8540.7743.0643.06-10.70%8,630,000
Aug 29, 202443.8850.0443.5848.2248.2210.80%6,837,000
Aug 28, 202444.2245.4641.6943.5243.52-2.66%3,411,900
Aug 27, 202443.0045.4442.8644.7144.713.98%4,029,010
Aug 26, 202441.9443.9041.5843.0043.002.94%3,395,700
Aug 23, 202439.4941.8738.9241.7741.775.00%2,538,912
Aug 22, 202441.3841.3839.2939.7839.78-2.16%1,435,600
Aug 21, 202439.0140.7238.0140.6640.663.83%2,221,400
Aug 20, 202440.9341.3538.4239.1639.16-4.70%3,298,200
Aug 19, 202440.8741.2039.5241.0941.090.44%2,386,435
Aug 16, 202441.7842.0039.9740.9140.91-5.52%4,751,800
Aug 15, 202440.0045.0039.6543.3043.3011.43%4,716,021
Aug 14, 202440.5040.6038.5538.8638.86-3.81%1,966,400
Aug 13, 202440.6441.1039.0740.4040.401.69%2,288,302
Aug 12, 202440.6440.7138.7339.7339.73-2.88%1,674,549
Aug 9, 202440.6941.3638.9340.9140.91-0.24%2,020,736
Aug 8, 202437.2641.8937.2541.0141.0112.76%5,975,100
Aug 7, 202443.1243.4036.2236.3736.37-14.38%5,713,200
Aug 6, 202444.3244.9041.3042.4842.48-2.97%2,534,300
Aug 5, 202437.5246.2537.5243.7843.783.30%3,348,935
Aug 2, 202438.0344.1536.5742.3842.384.77%3,059,513
Aug 1, 202443.6044.5939.4140.4540.45-7.73%1,934,928
Jul 31, 202444.4145.1943.4743.8443.843.84%1,451,500
Jul 30, 202445.9246.1041.8242.2242.22-8.24%2,181,823
Jul 29, 202447.5148.8045.8946.0146.01-2.40%1,438,325
Jul 26, 202447.8847.9045.4747.1447.140.19%1,825,349
Jul 25, 202448.0049.6045.4147.0547.05-0.21%2,533,700
Jul 24, 202452.0852.0846.5547.1547.15-10.38%2,421,300
Jul 23, 202452.5654.0651.9552.6152.61-0.66%622,733
Jul 22, 202452.8853.2851.3252.9652.962.56%899,716
Jul 19, 202453.6954.5051.5851.6451.64-3.48%709,762
Jul 18, 202455.0055.1452.1453.5053.50-1.55%1,022,328
Jul 17, 202455.9755.9854.1154.3454.34-5.53%1,758,278
Jul 16, 202458.6959.5156.0257.5257.52-0.60%1,527,675
Jul 15, 202456.8461.0056.3057.8757.873.54%2,204,626
Jul 12, 202455.5357.2654.8055.8955.891.36%1,101,836
Jul 11, 202457.5157.9454.9155.1455.14-3.06%1,307,157
Jul 10, 202456.7157.5955.2656.8856.881.21%898,501
Jul 9, 202458.5459.0055.3956.2056.20-4.60%1,502,103
Jul 8, 202460.0160.9858.4158.9158.91-0.89%1,400,602
Jul 5, 202459.7461.4958.5859.4459.440.17%931,921
Jul 3, 202459.5560.8258.1259.3459.34-1.92%629,243
Jul 2, 202457.1060.5556.8160.5060.505.14%848,182
Jul 1, 202460.5060.7856.4057.5457.54-4.91%1,890,528
Jun 28, 202458.2661.8058.0660.5160.514.54%3,002,041
Jun 27, 202455.0057.9754.5157.8857.884.10%1,120,105
Jun 26, 202457.1659.3254.9055.6055.60-3.82%1,811,573
Jun 25, 202459.7859.9257.3657.8157.81-1.88%727,052
Jun 24, 202458.3559.4255.8058.9258.92-0.15%1,553,410
Jun 21, 202460.8462.0258.9259.0159.01-6.57%4,204,450
Jun 20, 202467.6068.4862.8363.1663.16-5.96%1,756,744
Jun 18, 202465.0068.5064.1967.1667.163.51%1,533,831
Jun 17, 202464.3266.3963.4964.8864.881.50%1,411,962
Jun 14, 202462.0864.6761.5063.9263.921.28%1,458,586
Jun 13, 202465.2466.4962.7063.1163.11-2.26%1,221,880
Jun 12, 202466.3367.1863.6664.5764.57-0.86%1,096,735
Jun 11, 202466.0066.9064.4165.1365.13-2.35%1,162,454