Astera Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	128.70	133.20	127.40	132.62	132.62	2.35%	2,873,825
Feb 18, 2026	124.56	131.67	122.81	129.58	129.58	4.76%	4,335,634
Feb 17, 2026	126.34	126.65	117.41	123.69	123.69	-4.35%	6,870,871
Feb 13, 2026	128.00	133.29	122.57	129.32	129.32	2.16%	7,681,771
Feb 12, 2026	146.08	148.80	126.05	126.58	126.58	-11.92%	11,182,531
Feb 11, 2026	160.76	162.00	141.66	143.71	143.71	-21.41%	16,218,343
Feb 10, 2026	191.61	192.86	181.01	182.86	182.86	-2.56%	7,444,058
Feb 9, 2026	169.58	188.43	169.00	187.67	187.67	10.49%	7,246,958
Feb 6, 2026	152.43	170.01	151.42	169.85	169.85	18.93%	7,262,282
Feb 5, 2026	140.01	145.65	137.50	142.82	142.82	-1.28%	4,459,783
Feb 4, 2026	158.50	159.50	141.44	144.67	144.67	-8.74%	5,743,557
Feb 3, 2026	155.78	163.00	150.50	158.52	158.52	3.99%	5,289,956
Feb 2, 2026	148.00	153.64	146.76	152.44	152.44	1.21%	3,132,570
Jan 30, 2026	158.81	161.17	149.13	150.62	150.62	-6.13%	4,281,170
Jan 29, 2026	166.60	167.30	154.05	160.46	160.46	-4.43%	4,376,582
Jan 28, 2026	172.48	176.68	165.37	167.90	167.90	-1.77%	3,801,170
Jan 27, 2026	164.36	171.69	160.98	170.93	170.93	4.70%	3,385,333
Jan 26, 2026	168.13	173.52	162.74	163.25	163.25	-3.78%	4,026,921
Jan 23, 2026	177.22	178.00	163.53	169.66	169.66	-3.79%	6,106,393
Jan 22, 2026	180.60	182.01	170.54	176.35	176.35	0.20%	4,011,429
Jan 21, 2026	184.88	184.88	165.30	176.01	176.01	-4.21%	6,687,290
Jan 20, 2026	173.37	189.80	173.02	183.75	183.75	0.96%	5,298,287
Jan 16, 2026	179.09	188.00	177.71	182.00	182.00	4.33%	5,422,777
Jan 15, 2026	176.61	180.66	170.46	174.45	174.45	1.34%	3,906,835
Jan 14, 2026	176.05	176.05	167.10	172.14	172.14	-4.66%	3,622,807
Jan 13, 2026	175.00	183.50	172.80	180.56	180.56	4.63%	4,457,103
Jan 12, 2026	160.44	175.80	160.25	172.57	172.57	6.13%	4,439,129
Jan 9, 2026	158.06	164.50	155.64	162.61	162.61	3.75%	4,093,695
Jan 8, 2026	164.97	167.80	155.55	156.73	156.73	-5.45%	3,936,021
Jan 7, 2026	158.00	168.49	153.20	165.77	165.77	2.96%	5,045,897
Jan 6, 2026	166.51	166.89	151.10	161.01	161.01	-3.65%	8,028,792
Jan 5, 2026	184.98	185.18	162.53	167.11	167.11	-6.93%	7,579,649
Jan 2, 2026	171.69	182.90	171.69	179.56	179.56	7.93%	5,658,870
Dec 31, 2025	170.50	174.22	166.30	166.36	166.36	-2.62%	2,438,509
Dec 30, 2025	170.52	175.98	167.50	170.84	170.84	0.43%	2,401,580
Dec 29, 2025	163.85	170.61	160.80	170.11	170.11	1.70%	1,939,526
Dec 26, 2025	172.13	172.88	166.10	167.26	167.26	-1.59%	2,089,530
Dec 24, 2025	169.02	172.33	167.53	169.97	169.97	0.68%	1,279,986
Dec 23, 2025	166.75	171.83	164.55	168.83	168.83	-2.20%	2,505,659
Dec 22, 2025	166.92	175.39	166.51	172.62	172.62	5.00%	4,824,657
Dec 19, 2025	145.96	166.93	145.96	164.40	164.40	12.70%	9,627,023
Dec 18, 2025	144.99	148.88	143.68	145.88	145.88	4.02%	3,374,745
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