Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	138.23	144.13	137.28	141.60	141.60	4.45%	2,739,746
Dec 23, 2024	135.11	138.14	131.55	135.57	135.57	2.57%	3,501,020
Dec 20, 2024	122.75	133.31	120.91	132.17	132.17	5.50%	11,491,663
Dec 19, 2024	124.15	128.97	119.02	125.28	125.28	2.29%	6,066,895
Dec 18, 2024	128.78	132.90	119.50	122.47	122.47	-4.28%	6,019,294
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%	5,846,674
Dec 13, 2024	126.80	132.68	125.47	132.14	132.14	7.91%	5,083,477
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%	3,545,194
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%	2,803,859
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%	3,197,972
Nov 29, 2024	101.60	105.72	100.64	103.25	103.25	3.66%	1,915,788
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%	4,343,890
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%	6,027,676
Nov 18, 2024	89.41	91.22	86.67	90.38	90.38	4.55%	6,344,475
Nov 15, 2024	87.00	89.15	85.01	86.45	86.45	-2.31%	3,969,651
Nov 14, 2024	89.95	92.37	88.19	88.49	88.49	-0.91%	2,980,491
Nov 13, 2024	91.36	94.05	89.24	89.30	89.30	-1.60%	3,164,052
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%	8,504,561
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%	6,308,086
Nov 6, 2024	90.00	98.68	86.50	98.17	98.17	2.36%	15,381,668
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%	2,328,296
Oct 31, 2024	73.28	73.28	69.33	70.16	70.16	-4.54%	2,890,553
Oct 30, 2024	72.42	75.16	72.32	73.50	73.50	-0.77%	1,927,159
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%	2,453,871
Oct 17, 2024	67.96	69.48	65.63	65.99	65.99	0.61%	5,348,089
Oct 16, 2024	64.31	66.11	62.01	65.59	65.59	4.99%	4,148,593
Oct 15, 2024	64.46	64.50	60.48	62.47	62.47	-3.83%	3,026,188
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%	7,639,568
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%	12,526,268
Oct 8, 2024	51.82	53.69	51.55	52.96	52.96	0.78%	1,825,468
Oct 7, 2024	52.47	53.22	51.14	52.55	52.55	0.40%	2,436,869
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%	1,495,855
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%	3,891,689
Sep 26, 2024	53.88	55.08	52.10	54.75	54.75	5.09%	3,796,981
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%	2,882,054
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%	1,620,072
Sep 9, 2024	40.20	40.40	37.95	38.03	38.03	-4.92%	3,052,276
Sep 6, 2024	41.93	41.99	39.55	40.00	40.00	-4.05%	2,304,088
Sep 5, 2024	40.50	42.72	40.26	41.69	41.69	-	2,884,277