Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	158.00	168.49	153.20	165.77	165.77	2.96%	4,968,663
Jan 6, 2026	166.51	166.89	151.10	161.01	161.01	-3.65%	7,910,643
Jan 5, 2026	184.98	185.18	162.53	167.11	167.11	-6.93%	7,544,574
Jan 2, 2026	171.69	182.90	171.69	179.56	179.56	7.93%	5,647,239
Dec 31, 2025	170.50	174.22	166.30	166.36	166.36	-2.62%	2,367,954
Dec 30, 2025	170.52	175.98	167.50	170.84	170.84	0.43%	2,380,481
Dec 29, 2025	163.85	170.61	160.80	170.11	170.11	1.70%	1,912,854
Dec 26, 2025	172.13	172.88	166.10	167.26	167.26	-1.59%	2,039,353
Dec 24, 2025	169.02	172.33	167.52	169.97	169.97	0.68%	1,265,240
Dec 23, 2025	166.75	171.83	164.55	168.83	168.83	-2.20%	2,483,097
Dec 22, 2025	166.92	175.39	166.51	172.62	172.62	5.00%	4,781,925
Dec 19, 2025	145.96	166.93	145.96	164.40	164.40	12.70%	9,596,423
Dec 18, 2025	144.99	148.88	143.68	145.88	145.88	4.02%	3,370,170
Dec 17, 2025	149.77	152.76	140.10	140.24	140.24	-3.24%	4,513,504
Dec 16, 2025	141.55	147.25	140.61	144.94	144.94	0.89%	3,551,046
Dec 15, 2025	150.50	152.19	143.08	143.66	143.66	-3.49%	5,503,006
Dec 12, 2025	172.49	172.49	146.88	148.85	148.85	-14.31%	10,324,261
Dec 11, 2025	161.63	174.40	153.25	173.70	173.70	5.71%	5,541,079
Dec 10, 2025	166.57	167.20	162.61	164.32	164.32	-1.65%	2,947,510
Dec 9, 2025	164.09	171.71	163.51	167.08	167.08	-4.93%	5,018,901
Dec 8, 2025	162.90	176.65	161.55	175.74	175.74	9.00%	8,033,311
Dec 5, 2025	154.85	163.12	154.14	161.23	161.23	5.72%	4,414,063
Dec 4, 2025	150.99	154.00	147.00	152.51	152.51	0.01%	3,813,669
Dec 3, 2025	150.32	153.60	144.67	152.50	152.50	6.69%	7,766,128
Dec 2, 2025	172.31	182.53	142.51	142.94	142.94	-13.47%	17,797,295
Dec 1, 2025	155.62	173.20	152.81	165.19	165.19	4.84%	7,596,023
Nov 28, 2025	157.09	158.42	152.33	157.57	157.57	2.17%	2,422,156
Nov 26, 2025	145.61	156.68	144.04	154.22	154.22	6.52%	5,194,214
Nov 25, 2025	143.52	145.34	136.54	144.78	144.78	-2.01%	4,268,954
Nov 24, 2025	145.73	151.61	145.00	147.75	147.75	4.20%	13,436,475
Nov 21, 2025	138.60	143.92	131.42	141.80	141.80	1.80%	6,831,355
Nov 20, 2025	154.48	160.77	137.55	139.29	139.29	-1.92%	10,310,831
Nov 19, 2025	139.53	144.71	137.80	142.01	142.01	1.78%	4,224,906
Nov 18, 2025	138.10	144.05	136.81	139.52	139.52	-1.32%	4,069,808
Nov 17, 2025	145.38	147.49	137.43	141.39	141.39	-2.04%	5,409,946
Nov 14, 2025	139.23	151.40	136.64	144.34	144.34	-0.09%	5,697,380
Nov 13, 2025	154.99	155.07	137.91	144.47	144.47	-8.44%	7,824,639
Nov 12, 2025	167.76	167.96	153.95	157.79	157.79	-5.83%	5,811,875
Nov 11, 2025	170.06	174.37	166.54	167.55	167.55	-3.56%	3,254,691
Nov 10, 2025	173.00	176.80	167.55	173.74	173.74	4.99%	4,846,607
Nov 7, 2025	157.12	165.50	151.61	165.49	165.49	1.63%	6,400,438
Nov 6, 2025	181.72	184.00	162.38	162.83	162.83	-10.50%	6,767,564
Nov 5, 2025	184.08	191.40	172.72	181.94	181.94	1.47%	9,339,570
Nov 4, 2025	181.37	193.21	179.31	179.31	179.31	-6.39%	8,955,949
Nov 3, 2025	191.39	198.24	187.50	191.56	191.56	2.61%	6,035,634
Oct 31, 2025	181.50	201.86	181.00	186.68	186.68	10.10%	9,392,262
Oct 30, 2025	168.01	175.64	167.42	169.55	169.55	-2.34%	3,084,501
Oct 29, 2025	171.00	175.50	169.50	173.62	173.62	3.19%	3,182,850
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