Astera Labs, Inc. (ALAB)
NASDAQ: ALAB · Real-Time Price · USD
221.83
-5.96 (-2.62%)
At close: Nov 13, 2026, 4:00 PM EST
215.92
-5.91 (-2.66%)
After-hours: Nov 13, 2026, 7:59 PM EST
Astera Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 223.86 | 230.00 | 209.49 | 221.83 | 221.83 | -2.62% | 4,097,391 |
| Nov 12, 2026 | 214.85 | 234.20 | 211.65 | 227.79 | 227.79 | -1.35% | 3,400,792 |
| Nov 11, 2026 | 232.11 | 237.76 | 222.93 | 230.91 | 230.91 | 6.81% | 4,027,877 |
| Nov 10, 2026 | 213.36 | 226.52 | 207.32 | 216.18 | 216.18 | -0.32% | 4,431,880 |
| Nov 9, 2026 | 199.04 | 220.08 | 195.31 | 216.87 | 216.87 | 13.72% | 7,187,801 |
| Nov 6, 2026 | 195.36 | 195.44 | 179.58 | 190.71 | 190.71 | 6.26% | 6,656,937 |
| Nov 5, 2026 | 211.41 | 211.81 | 177.61 | 179.47 | 179.47 | -19.62% | 11,978,344 |
| Nov 4, 2026 | 217.97 | 233.53 | 208.40 | 223.27 | 223.27 | -4.43% | 8,216,324 |
| Nov 3, 2026 | 236.20 | 249.50 | 231.00 | 233.62 | 233.62 | 1.72% | 5,944,160 |
| Nov 2, 2026 | 257.49 | 257.49 | 226.00 | 229.67 | 229.67 | -11.22% | 5,481,408 |
| Oct 30, 2026 | 271.01 | 275.00 | 249.09 | 258.70 | 258.70 | -10.93% | 7,286,904 |
| Oct 29, 2026 | 294.16 | 294.99 | 279.14 | 290.43 | 290.43 | -2.28% | 3,097,024 |
| Oct 28, 2026 | 290.71 | 300.76 | 286.00 | 297.20 | 297.20 | 3.67% | 3,335,396 |
| Oct 27, 2026 | 267.85 | 288.30 | 262.00 | 286.69 | 286.69 | 10.47% | 4,523,786 |
| Oct 26, 2026 | 258.27 | 268.00 | 249.25 | 259.51 | 259.51 | 0.91% | 2,975,579 |
| Oct 23, 2026 | 259.51 | 266.87 | 253.44 | 257.16 | 257.16 | -0.26% | 2,445,716 |
| Oct 22, 2026 | 274.77 | 279.00 | 254.72 | 257.82 | 257.82 | -11.11% | 6,325,882 |
| Oct 21, 2026 | 294.50 | 295.99 | 279.51 | 290.06 | 290.06 | 1.85% | 2,223,190 |
| Oct 20, 2026 | 280.00 | 294.68 | 275.00 | 284.80 | 284.80 | -0.62% | 2,049,630 |
| Oct 19, 2026 | 299.97 | 300.67 | 285.04 | 286.58 | 286.58 | 0.27% | 2,865,544 |
| Oct 16, 2026 | 293.35 | 294.80 | 282.79 | 285.82 | 285.82 | -5.35% | 4,168,627 |
| Oct 15, 2026 | 285.00 | 302.84 | 281.29 | 301.98 | 301.98 | 0.57% | 4,255,027 |
| Oct 14, 2026 | 319.60 | 319.75 | 299.19 | 300.28 | 300.28 | -7.72% | 4,605,552 |
| Oct 13, 2026 | 309.32 | 326.85 | 300.44 | 325.41 | 325.41 | 0.40% | 3,438,967 |
| Oct 12, 2026 | 335.97 | 335.97 | 320.23 | 324.11 | 324.11 | -5.29% | 3,741,144 |
| Oct 9, 2026 | 345.00 | 349.95 | 326.25 | 342.21 | 342.21 | -1.39% | 4,069,981 |
| Oct 8, 2026 | 374.68 | 383.15 | 342.54 | 347.05 | 347.05 | -9.21% | 6,454,649 |
| Oct 7, 2026 | 376.00 | 388.14 | 360.22 | 382.25 | 382.25 | -1.94% | 5,029,495 |
| Oct 6, 2026 | 376.10 | 401.74 | 371.83 | 389.80 | 389.80 | 7.58% | 6,516,141 |
| Oct 5, 2026 | 354.20 | 365.24 | 346.32 | 362.34 | 362.34 | 3.43% | 3,256,927 |
| Oct 2, 2026 | 348.00 | 363.78 | 342.20 | 350.33 | 350.33 | -1.71% | 4,102,110 |
| Oct 1, 2026 | 360.59 | 364.85 | 352.00 | 356.42 | 356.42 | 0.13% | 4,080,050 |
| Sep 30, 2026 | 359.71 | 363.00 | 343.38 | 355.97 | 355.97 | -0.52% | 3,265,433 |
| Sep 29, 2026 | 352.18 | 366.70 | 349.00 | 357.84 | 357.84 | 1.86% | 2,694,777 |
| Sep 28, 2026 | 356.32 | 367.68 | 342.00 | 351.31 | 351.31 | -3.65% | 4,080,543 |
| Sep 25, 2026 | 366.00 | 377.87 | 356.20 | 364.62 | 364.62 | 1.14% | 3,071,350 |
| Sep 24, 2026 | 350.41 | 367.72 | 348.35 | 360.51 | 360.51 | 0.01% | 3,407,612 |
| Sep 23, 2026 | 364.31 | 367.87 | 351.38 | 360.46 | 360.46 | -0.83% | 3,309,542 |
| Sep 22, 2026 | 335.00 | 369.15 | 335.00 | 363.46 | 363.46 | 6.67% | 5,459,954 |
| Sep 21, 2026 | 309.20 | 343.00 | 308.34 | 340.74 | 340.74 | 12.36% | 6,146,037 |
| Sep 18, 2026 | 300.02 | 303.95 | 293.48 | 303.25 | 303.25 | 3.30% | 7,073,831 |
| Sep 17, 2026 | 279.09 | 293.92 | 278.25 | 293.56 | 293.56 | 9.06% | 4,180,655 |
| Sep 16, 2026 | 255.23 | 271.99 | 255.10 | 269.18 | 269.18 | 6.59% | 3,609,011 |
| Sep 15, 2026 | 259.45 | 263.56 | 251.63 | 252.54 | 252.54 | -1.75% | 3,023,179 |
| Sep 14, 2026 | 269.25 | 272.28 | 256.51 | 257.04 | 257.04 | -11.74% | 6,454,355 |
| Sep 11, 2026 | 292.27 | 297.61 | 286.90 | 291.22 | 291.22 | 2.35% | 2,313,479 |
| Sep 10, 2026 | 287.73 | 294.87 | 280.53 | 284.53 | 284.53 | -5.33% | 3,229,911 |
| Sep 9, 2026 | 286.12 | 309.67 | 286.11 | 300.54 | 300.54 | 4.05% | 3,149,920 |
| Sep 8, 2026 | 303.99 | 312.24 | 286.97 | 288.85 | 288.85 | -6.94% | 5,720,384 |
| Sep 4, 2026 | 286.00 | 321.65 | 285.84 | 310.40 | 310.40 | 9.75% | 6,536,259 |