Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
219.36
+7.26 (3.42%)
At close: Oct 8, 2025, 4:00 PM EDT
219.80
+0.44 (0.20%)
Pre-market: Oct 9, 2025, 7:50 AM EDT
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 214.74 | 219.68 | 211.34 | 219.36 | 219.36 | 3.42% | 3,672,365 |
| Oct 7, 2025 | 221.11 | 224.12 | 205.92 | 212.10 | 212.10 | -3.94% | 4,777,072 |
| Oct 6, 2025 | 228.56 | 232.00 | 217.00 | 220.81 | 220.81 | 10.00% | 8,726,006 |
| Oct 3, 2025 | 212.50 | 214.29 | 198.28 | 200.74 | 200.74 | -4.23% | 5,188,079 |
| Oct 2, 2025 | 200.00 | 211.69 | 198.20 | 209.60 | 209.60 | 7.76% | 6,604,137 |
| Oct 1, 2025 | 191.79 | 195.88 | 186.12 | 194.50 | 194.50 | -0.66% | 4,896,079 |
| Sep 30, 2025 | 200.69 | 205.40 | 189.28 | 195.80 | 195.80 | -1.51% | 5,498,605 |
| Sep 29, 2025 | 208.22 | 209.54 | 198.29 | 198.80 | 198.80 | 0.52% | 4,092,218 |
| Sep 26, 2025 | 200.54 | 201.99 | 193.25 | 197.78 | 197.78 | -1.43% | 3,317,839 |
| Sep 25, 2025 | 192.55 | 205.17 | 191.66 | 200.64 | 200.64 | -2.26% | 6,227,743 |
| Sep 24, 2025 | 212.00 | 213.69 | 195.68 | 205.27 | 205.27 | -10.79% | 13,345,541 |
| Sep 23, 2025 | 236.49 | 236.49 | 219.25 | 230.11 | 230.11 | -3.03% | 6,143,565 |
| Sep 22, 2025 | 239.88 | 243.20 | 232.00 | 237.30 | 237.30 | -3.22% | 6,360,511 |
| Sep 19, 2025 | 245.31 | 249.61 | 231.18 | 245.20 | 245.20 | -2.65% | 22,438,641 |
| Sep 18, 2025 | 255.00 | 262.90 | 244.05 | 251.88 | 251.88 | 1.00% | 6,183,806 |
| Sep 17, 2025 | 244.23 | 252.60 | 236.36 | 249.38 | 249.38 | 4.43% | 5,925,315 |
| Sep 16, 2025 | 232.89 | 241.29 | 231.99 | 238.79 | 238.79 | 3.24% | 4,370,701 |
| Sep 15, 2025 | 229.00 | 235.88 | 226.20 | 231.29 | 231.29 | 0.78% | 3,254,157 |
| Sep 12, 2025 | 233.00 | 234.77 | 226.00 | 229.50 | 229.50 | -1.46% | 3,698,976 |
| Sep 11, 2025 | 233.74 | 237.82 | 228.51 | 232.90 | 232.90 | 1.10% | 4,051,927 |
| Sep 10, 2025 | 225.44 | 230.88 | 217.00 | 230.37 | 230.37 | 7.40% | 6,204,624 |
| Sep 9, 2025 | 213.31 | 217.92 | 208.28 | 214.49 | 214.49 | -0.75% | 4,669,694 |
| Sep 8, 2025 | 194.70 | 220.69 | 194.01 | 216.10 | 216.10 | 13.02% | 9,797,759 |
| Sep 5, 2025 | 194.50 | 197.37 | 184.00 | 191.20 | 191.20 | 1.73% | 6,502,946 |
| Sep 4, 2025 | 178.90 | 188.05 | 174.51 | 187.95 | 187.95 | 6.42% | 7,121,114 |
| Sep 3, 2025 | 174.77 | 179.99 | 172.50 | 176.61 | 176.61 | 1.36% | 3,123,433 |
| Sep 2, 2025 | 177.13 | 180.70 | 167.50 | 174.24 | 174.24 | -4.37% | 5,872,273 |
| Aug 29, 2025 | 189.15 | 189.31 | 178.56 | 182.20 | 182.20 | -3.67% | 3,750,360 |
| Aug 28, 2025 | 182.50 | 191.29 | 182.35 | 189.15 | 189.15 | 5.55% | 4,732,454 |
| Aug 27, 2025 | 183.15 | 184.49 | 176.03 | 179.20 | 179.20 | 0.36% | 2,543,439 |
| Aug 26, 2025 | 174.50 | 180.91 | 174.15 | 178.56 | 178.56 | 2.53% | 2,859,177 |
| Aug 25, 2025 | 177.97 | 179.10 | 172.01 | 174.15 | 174.15 | -2.76% | 3,580,608 |
| Aug 22, 2025 | 175.88 | 186.18 | 174.58 | 179.09 | 179.09 | 0.88% | 4,006,526 |
| Aug 21, 2025 | 173.90 | 180.47 | 171.85 | 177.53 | 177.53 | 2.95% | 4,750,722 |
| Aug 20, 2025 | 168.00 | 172.80 | 161.39 | 172.45 | 172.45 | 0.81% | 5,902,644 |
| Aug 19, 2025 | 183.99 | 185.34 | 170.00 | 171.06 | 171.06 | -8.24% | 5,361,152 |
| Aug 18, 2025 | 183.96 | 187.18 | 176.00 | 186.43 | 186.43 | 0.31% | 4,705,082 |
| Aug 15, 2025 | 185.00 | 187.29 | 181.00 | 185.85 | 185.85 | -2.54% | 4,143,413 |
| Aug 14, 2025 | 187.00 | 192.37 | 185.61 | 190.69 | 190.69 | -1.52% | 4,518,885 |
| Aug 13, 2025 | 193.66 | 199.47 | 186.02 | 193.64 | 193.64 | 0.85% | 4,834,965 |
| Aug 12, 2025 | 180.91 | 193.77 | 180.62 | 192.00 | 192.00 | 7.01% | 7,072,602 |
| Aug 11, 2025 | 179.11 | 185.75 | 175.60 | 179.43 | 179.43 | 0.08% | 4,769,126 |
| Aug 8, 2025 | 170.01 | 180.67 | 169.47 | 179.28 | 179.28 | 4.91% | 7,065,279 |
| Aug 7, 2025 | 175.00 | 175.50 | 165.13 | 170.89 | 170.89 | -2.01% | 8,765,728 |
| Aug 6, 2025 | 164.99 | 183.62 | 160.47 | 174.39 | 174.39 | 28.66% | 17,234,708 |
| Aug 5, 2025 | 138.86 | 142.23 | 134.21 | 135.54 | 135.54 | -1.73% | 6,941,118 |
| Aug 4, 2025 | 137.23 | 142.46 | 135.00 | 137.93 | 137.93 | 5.21% | 5,934,091 |
| Aug 1, 2025 | 126.57 | 134.11 | 124.02 | 131.10 | 131.10 | -4.12% | 6,940,255 |
| Jul 31, 2025 | 132.11 | 143.15 | 131.80 | 136.73 | 136.73 | 6.10% | 8,339,804 |
| Jul 30, 2025 | 121.68 | 130.78 | 120.98 | 128.87 | 128.87 | 8.83% | 7,972,696 |